Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.23 | 28.51 | 26.86 | 28.12 | 309,309 | +0.89(+3.27%) |
Mar 30, 2017 | 27.46 | 27.70 | 26.94 | 27.23 | 463,361 | -0.29(-1.05%) |
Mar 29, 2017 | 28.17 | 28.51 | 27.44 | 27.51 | 408,554 | -0.65(-2.32%) |
Mar 28, 2017 | 28.77 | 29.06 | 28.04 | 28.17 | 332,619 | -0.55(-1.91%) |
Mar 27, 2017 | 29.69 | 29.95 | 27.41 | 28.72 | 828,444 | -1.39(-4.61%) |
Mar 24, 2017 | 29.61 | 31.05 | 29.48 | 30.11 | 334,221 | +0.45(+1.50%) |
Mar 23, 2017 | 29.74 | 29.95 | 29.11 | 29.66 | 192,493 | -0.08(-0.26%) |
Mar 22, 2017 | 29.84 | 30.42 | 29.15 | 29.74 | 630,850 | +0.76(+2.62%) |
Mar 21, 2017 | 32.72 | 32.96 | 28.80 | 28.98 | 1,664,251 | -3.38(-10.44%) |
Mar 20, 2017 | 34.56 | 36.10 | 31.55 | 32.36 | 914,852 | -1.86(-5.43%) |
Mar 17, 2017 | 34.22 | 35.08 | 33.41 | 34.22 | 408,840 | +0.00(+0.00%) |
Mar 16, 2017 | 33.85 | 34.56 | 33.54 | 34.22 | 339,190 | +0.58(+1.71%) |
Mar 15, 2017 | 32.99 | 34.37 | 32.40 | 33.64 | 385,458 | +0.55(+1.66%) |
Mar 14, 2017 | 32.88 | 33.29 | 31.21 | 33.09 | 516,302 | -0.08(-0.24%) |
Mar 13, 2017 | 30.08 | 33.48 | 29.19 | 33.17 | 1,471,874 | +2.96(+9.79%) |
Mar 10, 2017 | 26.68 | 31.00 | 26.60 | 30.21 | 1,125,902 | +3.74(+14.14%) |
Mar 09, 2017 | 26.02 | 26.52 | 25.89 | 26.47 | 86,440 | +0.39(+1.51%) |
Mar 08, 2017 | 25.18 | 26.18 | 25.18 | 26.07 | 137,114 | +0.86(+3.43%) |
Mar 07, 2017 | 26.05 | 26.05 | 25.18 | 25.21 | 146,407 | -0.79(-3.02%) |
Mar 06, 2017 | 26.18 | 26.21 | 25.42 | 26.00 | 189,955 | -0.31(-1.19%) |
Mar 03, 2017 | 26.15 | 26.45 | 26.08 | 26.31 | 66,980 | +0.13(+0.50%) |
Mar 02, 2017 | 26.18 | 26.49 | 26.00 | 26.18 | 102,565 | -0.26(-0.99%) |
Mar 01, 2017 | 26.21 | 26.57 | 25.93 | 26.44 | 159,064 | +0.24(+0.90%) |
Feb 28, 2017 | 25.58 | 26.23 | 25.29 | 26.21 | 142,224 | +0.68(+2.67%) |
Feb 27, 2017 | 25.11 | 25.68 | 25.00 | 25.53 | 70,365 | +0.26(+1.04%) |
Feb 24, 2017 | 25.45 | 25.45 | 24.53 | 25.26 | 157,444 | -0.18(-0.72%) |
Feb 23, 2017 | 25.39 | 26.13 | 25.37 | 25.45 | 107,759 | +0.08(+0.31%) |
Feb 22, 2017 | 25.79 | 25.84 | 25.16 | 25.37 | 149,699 | -0.31(-1.22%) |
Feb 21, 2017 | 26.26 | 26.26 | 25.66 | 25.68 | 139,110 | -0.58(-2.19%) |
Feb 17, 2017 | 26.26 | 26.26 | 26.26 | 0 | +0.08(+0.30%) | |
Feb 16, 2017 | 26.13 | 26.26 | 25.81 | 26.18 | 115,282 | +0.00(+0.00%) |
Feb 15, 2017 | 26.02 | 26.39 | 25.93 | 26.18 | 114,188 | +0.16(+0.60%) |
Feb 14, 2017 | 26.26 | 26.44 | 25.45 | 26.02 | 206,476 | -0.16(-0.60%) |
Feb 13, 2017 | 26.05 | 27.36 | 26.05 | 26.18 | 359,816 | +0.13(+0.50%) |
Feb 10, 2017 | 24.90 | 26.39 | 24.87 | 26.05 | 286,210 | +1.31(+5.29%) |
Feb 09, 2017 | 24.98 | 25.19 | 24.48 | 24.74 | 279,358 | -0.24(-0.94%) |
Feb 08, 2017 | 26.49 | 26.83 | 24.66 | 24.98 | 556,977 | -2.07(-7.65%) |
Feb 07, 2017 | 26.97 | 27.62 | 26.85 | 27.04 | 104,768 | +0.16(+0.58%) |
Feb 06, 2017 | 26.44 | 27.10 | 26.44 | 26.89 | 56,952 | +0.16(+0.59%) |
Feb 03, 2017 | 26.47 | 27.17 | 26.43 | 26.73 | 126,428 | +0.42(+1.59%) |
Feb 02, 2017 | 26.18 | 26.65 | 25.97 | 26.31 | 52,376 | +0.24(+0.90%) |
Feb 01, 2017 | 25.94 | 26.55 | 25.63 | 26.07 | 78,726 | +0.21(+0.81%) |
Jan 31, 2017 | 25.00 | 25.94 | 24.87 | 25.87 | 60,364 | +0.86(+3.46%) |
Jan 30, 2017 | 25.11 | 25.26 | 24.56 | 25.00 | 85,352 | -0.34(-1.34%) |
Jan 27, 2017 | 25.55 | 25.73 | 25.08 | 25.34 | 84,680 | -0.31(-1.22%) |
Jan 26, 2017 | 26.13 | 26.34 | 25.63 | 25.66 | 125,891 | -0.58(-2.20%) |
Jan 25, 2017 | 26.70 | 26.70 | 26.05 | 26.23 | 118,060 | -0.18(-0.69%) |
Jan 24, 2017 | 26.68 | 26.94 | 26.07 | 26.42 | 174,017 | -0.31(-1.18%) |
Jan 23, 2017 | 26.18 | 26.81 | 25.87 | 26.73 | 115,245 | +0.52(+2.00%) |
Jan 20, 2017 | 25.94 | 26.34 | 25.71 | 26.21 | 122,668 | +0.16(+0.60%) |
Jan 19, 2017 | 27.17 | 27.17 | 25.66 | 26.05 | 218,885 | -1.15(-4.23%) |
Jan 18, 2017 | 27.49 | 28.01 | 27.17 | 27.20 | 156,561 | -0.26(-0.95%) |
Jan 17, 2017 | 26.97 | 27.46 | 26.52 | 27.46 | 103,825 | +0.50(+1.84%) |
Jan 13, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.42(+1.58%) | |
Jan 12, 2017 | 26.39 | 26.81 | 25.79 | 26.55 | 135,079 | -0.13(-0.49%) |
Jan 11, 2017 | 25.66 | 26.91 | 25.58 | 26.68 | 187,279 | +1.02(+3.98%) |
Jan 10, 2017 | 26.18 | 26.42 | 25.45 | 25.66 | 94,259 | -0.42(-1.61%) |
Jan 09, 2017 | 24.53 | 26.28 | 24.53 | 26.07 | 228,453 | +1.49(+6.07%) |
Jan 06, 2017 | 24.77 | 24.82 | 24.40 | 24.58 | 109,332 | -0.08(-0.32%) |
Jan 05, 2017 | 25.13 | 25.58 | 24.37 | 24.66 | 341,381 | -0.52(-2.08%) |
Jan 04, 2017 | 25.39 | 25.50 | 24.95 | 25.18 | 287,281 | -0.21(-0.82%) |
Jan 03, 2017 | 25.08 | 25.58 | 24.64 | 25.39 | 143,363 | +0.37(+1.46%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.05(+0.21%) | |
Dec 29, 2016 | 24.50 | 25.21 | 24.50 | 24.98 | 81,021 | +0.37(+1.49%) |
Dec 28, 2016 | 25.24 | 25.50 | 24.45 | 24.61 | 96,710 | -0.42(-1.67%) |
Dec 27, 2016 | 23.98 | 25.18 | 23.98 | 25.03 | 127,426 | +1.05(+4.37%) |
Dec 23, 2016 | 23.98 | 23.98 | 23.98 | 0 | +0.50(+2.12%) | |
Dec 22, 2016 | 24.01 | 24.06 | 23.33 | 23.48 | 148,771 | -0.63(-2.61%) |
Dec 21, 2016 | 24.48 | 24.61 | 24.09 | 24.11 | 95,368 | -0.31(-1.29%) |
Dec 20, 2016 | 24.61 | 24.87 | 24.22 | 24.43 | 134,709 | -0.18(-0.74%) |
Dec 19, 2016 | 24.87 | 25.08 | 24.56 | 24.61 | 174,734 | -0.24(-0.95%) |
Dec 16, 2016 | 24.92 | 25.39 | 24.56 | 24.84 | 140,509 | +0.24(+0.96%) |
Dec 15, 2016 | 25.92 | 26.07 | 24.61 | 24.61 | 186,422 | -1.41(-5.43%) |
Dec 14, 2016 | 26.31 | 26.57 | 25.92 | 26.02 | 119,399 | -0.37(-1.39%) |
Dec 13, 2016 | 26.55 | 27.17 | 26.31 | 26.39 | 125,494 | -0.18(-0.69%) |
Dec 12, 2016 | 26.10 | 26.57 | 25.66 | 26.57 | 135,243 | +0.29(+1.10%) |
Dec 09, 2016 | 26.18 | 26.42 | 26.10 | 26.28 | 70,821 | -0.05(-0.20%) |
Dec 08, 2016 | 26.39 | 26.57 | 26.00 | 26.34 | 155,455 | -0.26(-0.98%) |
Dec 07, 2016 | 26.15 | 26.86 | 25.92 | 26.60 | 156,877 | +0.45(+1.70%) |
Dec 06, 2016 | 26.18 | 26.39 | 25.81 | 26.15 | 80,112 | -0.03(-0.10%) |
Dec 05, 2016 | 25.94 | 26.22 | 25.89 | 26.18 | 208,375 | +0.26(+1.01%) |
Dec 02, 2016 | 25.84 | 26.26 | 25.71 | 25.92 | 110,811 | -0.03(-0.10%) |
Dec 01, 2016 | 26.39 | 26.85 | 25.32 | 25.94 | 162,732 | -0.65(-2.46%) |
Nov 30, 2016 | 26.62 | 26.78 | 26.49 | 26.60 | 110,652 | +0.00(+0.00%) |
Nov 29, 2016 | 27.33 | 27.33 | 26.31 | 26.60 | 147,123 | -0.84(-3.05%) |
Nov 28, 2016 | 28.01 | 28.12 | 27.41 | 27.44 | 149,648 | -0.68(-2.42%) |
Nov 25, 2016 | 28.48 | 28.54 | 27.88 | 28.12 | 76,133 | -0.16(-0.56%) |
Nov 23, 2016 | 28.27 | 28.27 | 28.27 | 0 | +0.03(+0.09%) | |
Nov 22, 2016 | 29.32 | 29.43 | 27.72 | 28.25 | 541,232 | -1.07(-3.66%) |
Nov 21, 2016 | 28.75 | 30.58 | 28.27 | 29.32 | 990,161 | +1.57(+5.66%) |
Nov 18, 2016 | 27.65 | 28.04 | 27.51 | 27.75 | 268,253 | +0.26(+0.95%) |
Nov 17, 2016 | 26.78 | 27.96 | 26.78 | 27.49 | 282,934 | +0.79(+2.94%) |
Nov 16, 2016 | 26.07 | 26.89 | 25.97 | 26.70 | 108,632 | +0.52(+2.00%) |
Nov 15, 2016 | 25.68 | 26.97 | 25.68 | 26.18 | 193,775 | +0.81(+3.20%) |
Nov 14, 2016 | 24.90 | 25.60 | 24.64 | 25.37 | 129,930 | +0.50(+2.00%) |
Nov 11, 2016 | 26.02 | 26.10 | 24.56 | 24.87 | 201,765 | -1.26(-4.81%) |
Nov 10, 2016 | 26.31 | 27.49 | 26.10 | 26.13 | 200,333 | -0.18(-0.70%) |
Nov 09, 2016 | 24.61 | 26.99 | 24.48 | 26.31 | 438,486 | +0.92(+3.61%) |
Nov 08, 2016 | 25.94 | 25.94 | 25.13 | 25.39 | 125,659 | -0.29(-1.12%) |
Nov 07, 2016 | 25.03 | 26.17 | 24.91 | 25.68 | 257,016 | +1.28(+5.26%) |
Nov 04, 2016 | 25.13 | 25.24 | 24.32 | 24.40 | 340,803 | -0.52(-2.10%) |
Nov 03, 2016 | 25.92 | 26.02 | 24.92 | 24.92 | 468,360 | -0.97(-3.74%) |
Nov 02, 2016 | 27.17 | 27.44 | 25.84 | 25.89 | 182,204 | -1.49(-5.45%) |
Nov 01, 2016 | 28.27 | 28.46 | 27.02 | 27.38 | 118,086 | -0.63(-2.24%) |
Oct 31, 2016 | 28.64 | 28.80 | 27.93 | 28.01 | 77,086 | -0.50(-1.74%) |
Oct 28, 2016 | 28.67 | 29.35 | 28.20 | 28.51 | 168,760 | -0.08(-0.27%) |
Oct 27, 2016 | 30.37 | 30.46 | 28.59 | 28.59 | 295,794 | -1.57(-5.21%) |
Oct 26, 2016 | 30.45 | 30.66 | 30.13 | 30.16 | 83,710 | -0.52(-1.71%) |
Oct 25, 2016 | 30.71 | 31.06 | 30.37 | 30.68 | 122,496 | +0.08(+0.26%) |
Oct 24, 2016 | 30.79 | 30.89 | 30.39 | 30.60 | 158,289 | +0.05(+0.17%) |
Oct 21, 2016 | 30.68 | 30.68 | 29.87 | 30.55 | 109,966 | -0.24(-0.77%) |
Oct 20, 2016 | 30.63 | 30.94 | 30.37 | 30.79 | 43,603 | +0.29(+0.94%) |
Oct 19, 2016 | 30.37 | 30.76 | 30.37 | 30.50 | 67,335 | +0.34(+1.13%) |
Oct 18, 2016 | 30.97 | 31.21 | 30.11 | 30.16 | 151,958 | -0.16(-0.52%) |
Oct 17, 2016 | 30.89 | 31.39 | 30.29 | 30.32 | 107,733 | -0.81(-2.61%) |
Oct 14, 2016 | 31.97 | 32.17 | 31.10 | 31.13 | 99,427 | -0.16(-0.50%) |
Oct 13, 2016 | 31.83 | 31.97 | 30.26 | 31.28 | 257,675 | -1.02(-3.16%) |
Oct 12, 2016 | 32.49 | 32.72 | 32.07 | 32.31 | 144,405 | -0.03(-0.08%) |
Oct 11, 2016 | 33.09 | 33.38 | 31.99 | 32.33 | 239,232 | -1.10(-3.29%) |
Oct 10, 2016 | 33.43 | 34.24 | 33.17 | 33.43 | 149,552 | +0.71(+2.16%) |
Oct 07, 2016 | 34.82 | 35.34 | 32.46 | 32.72 | 318,028 | -2.20(-6.30%) |
Oct 06, 2016 | 35.34 | 35.66 | 34.30 | 34.92 | 157,128 | -0.24(-0.67%) |
Oct 05, 2016 | 34.43 | 35.60 | 34.22 | 35.16 | 340,294 | +1.10(+3.23%) |
Oct 04, 2016 | 33.51 | 34.43 | 33.27 | 34.06 | 211,889 | +0.65(+1.96%) |
Oct 03, 2016 | 32.54 | 33.43 | 31.99 | 33.41 | 132,845 | +0.79(+2.41%) |
Sep 30, 2016 | 32.62 | 33.14 | 31.86 | 32.62 | 161,922 | +0.03(+0.08%) |
Sep 29, 2016 | 32.96 | 33.48 | 32.55 | 32.59 | 105,550 | -0.65(-1.97%) |
Sep 28, 2016 | 33.93 | 34.03 | 32.80 | 33.25 | 237,779 | -0.68(-2.01%) |
Sep 27, 2016 | 33.25 | 33.98 | 32.88 | 33.93 | 170,297 | +1.18(+3.60%) |
Sep 26, 2016 | 33.27 | 33.64 | 32.49 | 32.75 | 142,617 | -0.81(-2.42%) |
Sep 23, 2016 | 35.39 | 36.05 | 32.99 | 33.56 | 392,185 | -2.20(-6.15%) |
Sep 22, 2016 | 34.90 | 36.00 | 34.90 | 35.76 | 206,667 | +1.05(+3.02%) |
Sep 21, 2016 | 34.03 | 35.34 | 33.91 | 34.71 | 567,885 | +1.31(+3.92%) |
Sep 20, 2016 | 34.03 | 34.37 | 33.41 | 33.41 | 152,088 | -0.50(-1.47%) |
Sep 19, 2016 | 33.04 | 34.50 | 33.04 | 33.90 | 234,916 | +1.28(+3.93%) |
Sep 16, 2016 | 32.46 | 32.72 | 32.28 | 32.62 | 120,928 | +0.16(+0.48%) |
Sep 15, 2016 | 32.25 | 32.54 | 31.86 | 32.46 | 131,453 | +0.52(+1.64%) |
Sep 14, 2016 | 31.47 | 32.72 | 31.28 | 31.94 | 211,749 | +0.52(+1.67%) |
Sep 13, 2016 | 33.14 | 33.48 | 31.15 | 31.42 | 430,383 | -2.23(-6.61%) |
Sep 12, 2016 | 31.94 | 33.71 | 31.42 | 33.64 | 254,995 | +0.92(+2.80%) |
Sep 09, 2016 | 33.85 | 33.85 | 31.68 | 32.72 | 450,675 | -0.94(-2.80%) |
Sep 08, 2016 | 33.90 | 34.16 | 33.51 | 33.67 | 269,654 | -0.37(-1.08%) |
Sep 07, 2016 | 34.50 | 34.77 | 33.64 | 34.03 | 442,658 | -0.73(-2.11%) |
Sep 06, 2016 | 34.06 | 36.02 | 34.03 | 34.77 | 518,890 | +0.97(+2.87%) |
Sep 02, 2016 | 33.95 | 33.80 | 33.80 | 33.80 | 323,953 | +0.03(+0.08%) |
Sep 01, 2016 | 33.67 | 34.20 | 32.91 | 33.77 | 388,851 | +0.10(+0.31%) |
Aug 31, 2016 | 32.41 | 34.01 | 32.41 | 33.67 | 484,688 | +1.52(+4.72%) |
Aug 30, 2016 | 30.58 | 34.01 | 30.53 | 32.15 | 703,993 | +1.39(+4.51%) |
Aug 29, 2016 | 30.26 | 30.84 | 30.17 | 30.76 | 175,061 | +0.10(+0.34%) |
Aug 26, 2016 | 30.47 | 30.97 | 29.87 | 30.66 | 295,491 | -0.03(-0.09%) |
Aug 25, 2016 | 30.47 | 30.94 | 29.82 | 30.68 | 240,047 | -0.18(-0.59%) |
Aug 24, 2016 | 31.89 | 32.33 | 30.50 | 30.87 | 281,788 | -1.34(-4.15%) |
Aug 23, 2016 | 31.94 | 32.72 | 31.70 | 32.20 | 326,452 | +0.10(+0.33%) |
Aug 22, 2016 | 30.42 | 33.35 | 30.16 | 32.10 | 609,798 | +1.34(+4.34%) |
Aug 19, 2016 | 30.34 | 30.89 | 28.33 | 30.76 | 452,809 | -0.21(-0.68%) |
Aug 18, 2016 | 30.92 | 31.57 | 30.54 | 30.97 | 436,606 | +0.37(+1.20%) |
Aug 17, 2016 | 33.06 | 33.35 | 29.87 | 30.60 | 838,623 | -2.41(-7.30%) |
Aug 16, 2016 | 35.60 | 35.66 | 33.01 | 33.01 | 574,359 | -2.49(-7.01%) |
Aug 15, 2016 | 35.81 | 36.10 | 34.74 | 35.50 | 509,468 | +0.79(+2.26%) |
Aug 12, 2016 | 32.78 | 35.24 | 32.70 | 34.71 | 625,542 | +1.91(+5.83%) |
Aug 11, 2016 | 31.02 | 32.99 | 30.97 | 32.80 | 368,227 | +1.52(+4.85%) |
Aug 10, 2016 | 30.76 | 32.70 | 30.11 | 31.28 | 696,336 | +0.42(+1.36%) |
Aug 09, 2016 | 30.58 | 31.15 | 30.21 | 30.87 | 183,629 | -0.03(-0.08%) |
Aug 08, 2016 | 31.02 | 31.71 | 30.13 | 30.89 | 344,733 | -0.08(-0.25%) |
Aug 05, 2016 | 31.86 | 32.23 | 30.89 | 30.97 | 250,894 | -0.26(-0.84%) |
Aug 04, 2016 | 30.32 | 32.12 | 30.32 | 31.23 | 358,039 | +0.99(+3.29%) |
Aug 03, 2016 | 27.49 | 31.55 | 27.41 | 30.24 | 747,828 | +2.54(+9.17%) |
Aug 02, 2016 | 26.44 | 28.72 | 26.44 | 27.70 | 466,555 | +1.26(+4.75%) |
Aug 01, 2016 | 26.18 | 26.89 | 25.89 | 26.44 | 179,601 | +0.45(+1.71%) |
Jul 29, 2016 | 26.07 | 26.15 | 25.73 | 26.00 | 147,534 | -0.21(-0.80%) |
Jul 28, 2016 | 26.36 | 26.68 | 26.05 | 26.21 | 90,231 | -0.08(-0.30%) |
Jul 27, 2016 | 26.15 | 26.57 | 25.94 | 26.28 | 182,453 | +0.16(+0.60%) |
Jul 26, 2016 | 26.07 | 26.42 | 25.79 | 26.13 | 220,099 | -0.10(-0.40%) |
Jul 25, 2016 | 26.36 | 26.68 | 26.23 | 26.23 | 117,297 | -0.34(-1.28%) |
Jul 22, 2016 | 26.39 | 26.91 | 26.21 | 26.57 | 86,861 | +0.26(+1.00%) |
Jul 21, 2016 | 26.31 | 26.81 | 26.21 | 26.31 | 106,067 | -0.24(-0.89%) |
Jul 20, 2016 | 26.26 | 26.62 | 26.26 | 26.55 | 79,436 | +0.31(+1.20%) |
Jul 19, 2016 | 26.10 | 26.44 | 25.92 | 26.23 | 147,623 | +0.00(+0.00%) |
Jul 18, 2016 | 25.63 | 26.36 | 25.37 | 26.23 | 214,789 | +0.65(+2.56%) |
Jul 15, 2016 | 26.18 | 26.44 | 25.34 | 25.58 | 208,580 | -0.81(-3.08%) |
Jul 14, 2016 | 27.10 | 27.20 | 26.18 | 26.39 | 280,795 | -0.47(-1.75%) |
Jul 13, 2016 | 26.89 | 27.51 | 26.26 | 26.86 | 516,677 | +0.39(+1.48%) |
Jul 12, 2016 | 25.26 | 26.92 | 25.26 | 26.47 | 549,163 | +1.20(+4.77%) |
Jul 11, 2016 | 25.21 | 25.53 | 24.79 | 25.26 | 202,395 | +0.50(+2.01%) |
Jul 08, 2016 | 24.29 | 25.08 | 24.16 | 24.77 | 172,478 | +0.60(+2.49%) |
Jul 07, 2016 | 23.67 | 24.74 | 23.51 | 24.16 | 255,694 | +0.42(+1.76%) |
Jul 06, 2016 | 23.35 | 23.85 | 23.14 | 23.75 | 131,023 | +0.18(+0.78%) |
Jul 05, 2016 | 24.82 | 24.82 | 23.38 | 23.56 | 322,355 | -1.28(-5.16%) |
Jul 01, 2016 | 24.82 | 24.84 | 24.84 | 24.84 | 147,939 | -0.03(-0.11%) |
Jun 30, 2016 | 24.90 | 25.03 | 24.50 | 24.87 | 452,911 | +0.00(+0.00%) |
Jun 29, 2016 | 24.06 | 25.03 | 23.82 | 24.87 | 193,945 | +1.07(+4.51%) |
Jun 28, 2016 | 23.51 | 24.07 | 23.01 | 23.80 | 265,058 | +0.58(+2.48%) |
Jun 27, 2016 | 24.45 | 24.45 | 22.96 | 23.22 | 517,538 | -1.23(-5.03%) |
Jun 24, 2016 | 24.22 | 24.87 | 24.09 | 24.45 | 295,857 | -0.81(-3.21%) |
Jun 23, 2016 | 25.60 | 25.79 | 24.90 | 25.26 | 151,253 | +0.03(+0.10%) |
Jun 22, 2016 | 26.15 | 26.39 | 25.24 | 25.24 | 199,969 | -0.76(-2.92%) |
Jun 21, 2016 | 26.68 | 26.68 | 25.16 | 26.00 | 297,782 | -0.37(-1.39%) |
Jun 20, 2016 | 26.70 | 27.07 | 25.79 | 26.36 | 256,000 | +0.03(+0.10%) |
Jun 17, 2016 | 25.97 | 26.34 | 25.53 | 26.34 | 261,417 | +0.13(+0.50%) |
Jun 16, 2016 | 26.57 | 26.73 | 25.93 | 26.21 | 203,287 | -0.52(-1.96%) |
Jun 15, 2016 | 26.81 | 27.07 | 26.42 | 26.73 | 242,711 | +0.05(+0.20%) |
Jun 14, 2016 | 26.57 | 27.36 | 26.47 | 26.68 | 229,105 | -0.03(-0.10%) |
Jun 13, 2016 | 27.51 | 27.83 | 26.42 | 26.70 | 246,784 | -0.92(-3.32%) |
Jun 10, 2016 | 28.54 | 28.61 | 27.51 | 27.62 | 243,802 | -0.92(-3.21%) |
Jun 09, 2016 | 29.30 | 29.87 | 28.33 | 28.54 | 272,494 | -0.79(-2.68%) |
Jun 08, 2016 | 29.82 | 29.98 | 28.54 | 29.32 | 260,504 | -0.34(-1.15%) |
Jun 07, 2016 | 29.11 | 29.84 | 29.11 | 29.66 | 274,268 | +0.65(+2.26%) |
Jun 06, 2016 | 28.85 | 29.37 | 28.72 | 29.01 | 196,241 | +0.16(+0.54%) |
Jun 03, 2016 | 28.38 | 29.19 | 28.38 | 28.85 | 214,257 | +0.47(+1.66%) |
Jun 02, 2016 | 28.20 | 28.88 | 28.04 | 28.38 | 236,053 | +0.55(+1.98%) |
Jun 01, 2016 | 28.14 | 29.03 | 27.62 | 27.83 | 437,722 | -0.37(-1.30%) |
May 31, 2016 | 27.83 | 28.46 | 27.49 | 28.20 | 450,760 | +0.94(+3.46%) |
May 27, 2016 | 28.67 | 27.25 | 27.25 | 27.25 | 438,202 | -1.60(-5.54%) |
May 26, 2016 | 28.80 | 29.64 | 28.72 | 28.85 | 409,896 | -0.13(-0.45%) |
May 25, 2016 | 28.38 | 29.48 | 28.14 | 28.98 | 702,591 | +0.45(+1.56%) |
May 24, 2016 | 25.68 | 28.69 | 25.66 | 28.54 | 923,872 | +2.80(+10.88%) |
May 23, 2016 | 26.76 | 27.04 | 25.21 | 25.73 | 906,831 | -0.97(-3.63%) |
May 20, 2016 | 28.88 | 28.88 | 24.87 | 26.70 | 1,569,553 | -3.22(-10.76%) |
May 19, 2016 | 31.76 | 32.72 | 28.80 | 29.92 | 1,794,969 | -6.73(-18.36%) |
May 18, 2016 | 38.59 | 38.96 | 36.49 | 36.65 | 363,970 | -1.05(-2.78%) |
May 17, 2016 | 38.14 | 39.43 | 37.62 | 37.70 | 118,897 | -0.81(-2.11%) |
May 16, 2016 | 37.91 | 38.98 | 37.51 | 38.51 | 184,523 | +1.20(+3.23%) |
May 13, 2016 | 37.88 | 38.56 | 37.23 | 37.31 | 147,349 | -0.47(-1.25%) |
May 12, 2016 | 39.27 | 39.64 | 37.75 | 37.78 | 276,207 | -0.39(-1.03%) |
May 11, 2016 | 39.09 | 40.74 | 38.07 | 38.17 | 705,344 | -0.92(-2.34%) |
May 10, 2016 | 37.54 | 41.34 | 37.54 | 39.09 | 334,087 | +1.54(+4.11%) |
May 09, 2016 | 38.33 | 38.38 | 37.20 | 37.54 | 245,703 | -1.36(-3.50%) |
May 06, 2016 | 39.48 | 39.79 | 38.30 | 38.90 | 156,991 | -0.68(-1.72%) |
May 05, 2016 | 38.67 | 39.99 | 38.54 | 39.58 | 289,444 | +1.15(+3.00%) |
May 04, 2016 | 37.78 | 39.01 | 37.65 | 38.43 | 188,788 | +0.63(+1.66%) |
May 03, 2016 | 37.91 | 38.22 | 37.65 | 37.80 | 215,339 | -0.34(-0.89%) |
May 02, 2016 | 38.67 | 38.93 | 37.65 | 38.14 | 190,710 | -0.97(-2.48%) |
Apr 29, 2016 | 39.66 | 39.74 | 38.41 | 39.11 | 197,202 | -0.58(-1.45%) |
Apr 28, 2016 | 40.03 | 40.68 | 39.56 | 39.69 | 133,507 | -0.31(-0.79%) |
Apr 27, 2016 | 39.95 | 40.10 | 39.27 | 40.00 | 211,585 | +0.45(+1.12%) |
Apr 26, 2016 | 40.95 | 41.26 | 39.43 | 39.56 | 627,915 | -2.12(-5.09%) |
Apr 25, 2016 | 42.73 | 42.91 | 41.60 | 41.68 | 281,519 | -1.52(-3.52%) |
Apr 22, 2016 | 43.98 | 44.47 | 43.04 | 43.20 | 214,479 | -0.47(-1.08%) |
Apr 21, 2016 | 43.72 | 44.01 | 43.07 | 43.67 | 170,907 | +0.26(+0.60%) |
Apr 20, 2016 | 43.43 | 43.77 | 43.06 | 43.41 | 184,457 | -0.42(-0.96%) |
Apr 19, 2016 | 43.98 | 44.22 | 43.35 | 43.82 | 155,244 | -0.16(-0.36%) |
Apr 18, 2016 | 43.25 | 43.98 | 42.52 | 43.98 | 146,620 | +0.68(+1.57%) |
Apr 15, 2016 | 43.72 | 44.17 | 43.07 | 43.30 | 190,067 | -0.81(-1.84%) |
Apr 14, 2016 | 44.85 | 44.85 | 43.98 | 44.11 | 88,173 | -0.39(-0.88%) |
Apr 13, 2016 | 44.09 | 44.64 | 43.77 | 44.51 | 181,805 | +1.28(+2.97%) |
Apr 12, 2016 | 43.56 | 44.27 | 43.22 | 43.22 | 207,183 | -0.45(-1.02%) |
Apr 11, 2016 | 44.22 | 44.22 | 43.07 | 43.67 | 206,377 | -0.13(-0.30%) |
Apr 08, 2016 | 42.93 | 44.24 | 42.78 | 43.80 | 204,809 | +1.10(+2.57%) |
Apr 07, 2016 | 42.70 | 43.59 | 42.41 | 42.70 | 337,276 | +0.10(+0.25%) |
Apr 06, 2016 | 41.84 | 43.20 | 41.65 | 42.59 | 418,888 | +0.76(+1.81%) |
Apr 05, 2016 | 41.65 | 42.86 | 41.15 | 41.84 | 206,922 | +0.13(+0.31%) |
Apr 04, 2016 | 42.23 | 42.52 | 40.89 | 41.70 | 235,379 | -0.68(-1.61%) |