Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.92 | 42.00 | 41.53 | 41.64 | 2,049,357 | -0.42(-1.01%) |
Mar 30, 2017 | 41.48 | 42.14 | 41.36 | 42.07 | 1,284,673 | +0.42(+1.02%) |
Mar 29, 2017 | 42.03 | 42.21 | 41.62 | 41.64 | 1,870,559 | -0.66(-1.57%) |
Mar 28, 2017 | 41.28 | 42.49 | 41.10 | 42.31 | 1,690,799 | +1.01(+2.44%) |
Mar 27, 2017 | 41.47 | 41.47 | 40.63 | 41.30 | 1,925,345 | -0.64(-1.53%) |
Mar 24, 2017 | 42.35 | 42.53 | 41.63 | 41.94 | 1,592,607 | -0.41(-0.96%) |
Mar 23, 2017 | 41.94 | 42.74 | 41.83 | 42.35 | 1,205,426 | +0.36(+0.86%) |
Mar 22, 2017 | 41.24 | 42.09 | 41.07 | 41.99 | 1,535,890 | +0.78(+1.90%) |
Mar 21, 2017 | 42.43 | 42.74 | 41.02 | 41.20 | 2,512,289 | -1.29(-3.03%) |
Mar 20, 2017 | 41.97 | 42.54 | 41.55 | 42.49 | 1,697,980 | +0.57(+1.36%) |
Mar 17, 2017 | 42.01 | 42.29 | 41.83 | 41.92 | 3,367,802 | -0.06(-0.13%) |
Mar 16, 2017 | 41.67 | 42.22 | 41.62 | 41.98 | 1,899,852 | +0.53(+1.27%) |
Mar 15, 2017 | 41.01 | 41.62 | 40.75 | 41.45 | 1,293,152 | +0.74(+1.81%) |
Mar 14, 2017 | 40.68 | 40.95 | 40.48 | 40.71 | 1,180,432 | -0.36(-0.88%) |
Mar 13, 2017 | 41.10 | 41.46 | 40.94 | 41.07 | 1,280,581 | +0.06(+0.16%) |
Mar 10, 2017 | 41.01 | 41.50 | 40.74 | 41.01 | 1,833,995 | +0.25(+0.61%) |
Mar 09, 2017 | 40.98 | 41.14 | 40.44 | 40.76 | 2,240,705 | -0.30(-0.72%) |
Mar 08, 2017 | 41.06 | 41.53 | 40.83 | 41.06 | 4,136,228 | +0.32(+0.79%) |
Mar 07, 2017 | 41.59 | 41.78 | 40.65 | 40.74 | 2,651,470 | -1.01(-2.42%) |
Mar 06, 2017 | 42.78 | 42.95 | 41.39 | 41.75 | 2,975,933 | -1.50(-3.48%) |
Mar 03, 2017 | 43.25 | 43.34 | 42.75 | 43.25 | 1,148,452 | -0.01(-0.02%) |
Mar 02, 2017 | 43.50 | 43.75 | 43.20 | 43.26 | 1,582,994 | -0.41(-0.93%) |
Mar 01, 2017 | 43.40 | 44.07 | 43.24 | 43.67 | 1,673,955 | +0.67(+1.56%) |
Feb 28, 2017 | 43.04 | 43.10 | 42.75 | 42.99 | 2,024,431 | -0.01(-0.02%) |
Feb 27, 2017 | 42.55 | 43.22 | 42.43 | 43.00 | 1,118,713 | +0.24(+0.56%) |
Feb 24, 2017 | 42.73 | 43.01 | 42.28 | 42.76 | 1,360,877 | +0.07(+0.17%) |
Feb 23, 2017 | 42.93 | 43.21 | 42.41 | 42.69 | 2,167,932 | +0.12(+0.28%) |
Feb 22, 2017 | 42.85 | 43.05 | 42.32 | 42.57 | 1,385,680 | -0.51(-1.19%) |
Feb 21, 2017 | 42.18 | 43.18 | 42.05 | 43.08 | 2,870,546 | +0.94(+2.22%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -1.34(-3.07%) | |
Feb 16, 2017 | 43.20 | 43.88 | 43.12 | 43.48 | 2,133,248 | +0.38(+0.87%) |
Feb 15, 2017 | 42.81 | 43.40 | 42.81 | 43.11 | 2,526,694 | +0.27(+0.64%) |
Feb 14, 2017 | 42.31 | 43.00 | 42.19 | 42.83 | 1,829,344 | +0.66(+1.56%) |
Feb 13, 2017 | 42.16 | 42.81 | 41.75 | 42.18 | 2,340,853 | +0.18(+0.42%) |
Feb 10, 2017 | 42.09 | 42.35 | 41.74 | 42.00 | 1,759,328 | +0.14(+0.33%) |
Feb 09, 2017 | 43.21 | 43.21 | 41.67 | 41.87 | 2,460,013 | -1.37(-3.17%) |
Feb 08, 2017 | 42.87 | 44.56 | 42.11 | 43.23 | 5,016,863 | +0.42(+0.97%) |
Feb 07, 2017 | 43.23 | 43.91 | 42.72 | 42.82 | 2,712,335 | -0.24(-0.55%) |
Feb 06, 2017 | 42.83 | 43.18 | 42.46 | 43.06 | 1,886,230 | -0.10(-0.24%) |
Feb 03, 2017 | 42.80 | 43.57 | 42.74 | 43.16 | 1,808,829 | +0.53(+1.25%) |
Feb 02, 2017 | 42.86 | 42.86 | 41.40 | 42.63 | 2,652,031 | +0.36(+0.85%) |
Feb 01, 2017 | 42.48 | 42.99 | 41.54 | 42.27 | 1,566,855 | -0.12(-0.28%) |
Jan 31, 2017 | 42.71 | 43.22 | 41.95 | 42.39 | 1,691,693 | -0.32(-0.74%) |
Jan 30, 2017 | 42.87 | 42.87 | 41.91 | 42.71 | 1,676,124 | -0.12(-0.28%) |
Jan 27, 2017 | 44.11 | 44.22 | 42.71 | 42.83 | 1,844,110 | -0.41(-0.94%) |
Jan 26, 2017 | 44.04 | 44.45 | 43.15 | 43.23 | 2,397,840 | -0.95(-2.16%) |
Jan 25, 2017 | 43.10 | 44.58 | 43.10 | 44.19 | 3,428,907 | +1.25(+2.90%) |
Jan 24, 2017 | 42.65 | 43.87 | 42.58 | 42.94 | 4,171,379 | +0.71(+1.67%) |
Jan 23, 2017 | 41.48 | 42.27 | 41.35 | 42.23 | 1,985,351 | +0.75(+1.82%) |
Jan 20, 2017 | 41.00 | 41.77 | 40.88 | 41.48 | 1,556,788 | +0.74(+1.81%) |
Jan 19, 2017 | 40.93 | 41.26 | 40.58 | 40.74 | 742,049 | -0.32(-0.77%) |
Jan 18, 2017 | 40.97 | 41.44 | 40.75 | 41.06 | 1,385,449 | +0.17(+0.43%) |
Jan 17, 2017 | 41.37 | 41.46 | 40.50 | 40.88 | 1,420,557 | -0.71(-1.70%) |
Jan 13, 2017 | 41.59 | 41.59 | 41.59 | 0 | +0.11(+0.27%) | |
Jan 12, 2017 | 41.40 | 41.62 | 40.60 | 41.48 | 1,658,773 | -0.17(-0.42%) |
Jan 11, 2017 | 41.36 | 41.86 | 41.11 | 41.65 | 1,232,907 | +0.28(+0.67%) |
Jan 10, 2017 | 41.41 | 41.60 | 41.05 | 41.37 | 1,690,001 | -0.10(-0.23%) |
Jan 09, 2017 | 41.59 | 42.06 | 41.13 | 41.47 | 1,243,667 | -0.23(-0.55%) |
Jan 06, 2017 | 41.69 | 42.00 | 41.26 | 41.70 | 1,433,953 | +0.21(+0.50%) |
Jan 05, 2017 | 41.02 | 41.83 | 40.95 | 41.49 | 1,179,678 | +0.19(+0.46%) |
Jan 04, 2017 | 40.90 | 41.45 | 40.66 | 41.30 | 1,542,278 | +0.61(+1.50%) |
Jan 03, 2017 | 40.79 | 41.13 | 40.34 | 40.69 | 1,291,802 | +0.36(+0.89%) |
Dec 30, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.67(-1.63%) | |
Dec 29, 2016 | 40.90 | 41.15 | 40.52 | 41.00 | 829,044 | +0.06(+0.16%) |
Dec 28, 2016 | 41.78 | 41.78 | 40.88 | 40.94 | 1,144,286 | -0.59(-1.42%) |
Dec 27, 2016 | 41.41 | 41.64 | 41.21 | 41.52 | 587,253 | +0.30(+0.73%) |
Dec 23, 2016 | 41.22 | 41.22 | 41.22 | 0 | +0.29(+0.70%) | |
Dec 22, 2016 | 41.32 | 41.59 | 40.70 | 40.94 | 1,126,231 | -0.63(-1.51%) |
Dec 21, 2016 | 41.77 | 41.98 | 41.44 | 41.56 | 1,379,471 | -0.13(-0.30%) |
Dec 20, 2016 | 41.85 | 42.14 | 41.49 | 41.69 | 1,557,124 | +0.14(+0.33%) |
Dec 19, 2016 | 41.71 | 41.95 | 41.32 | 41.56 | 1,692,488 | -0.33(-0.78%) |
Dec 16, 2016 | 41.39 | 41.94 | 41.39 | 41.88 | 3,847,367 | +0.29(+0.69%) |
Dec 15, 2016 | 40.94 | 42.15 | 40.82 | 41.60 | 5,740,757 | +0.71(+1.73%) |
Dec 14, 2016 | 40.44 | 41.54 | 40.44 | 40.89 | 2,865,996 | +0.28(+0.68%) |
Dec 13, 2016 | 40.61 | 41.05 | 40.19 | 40.61 | 1,837,625 | +0.04(+0.10%) |
Dec 12, 2016 | 41.79 | 41.83 | 40.40 | 40.57 | 2,471,303 | -1.10(-2.63%) |
Dec 09, 2016 | 41.71 | 41.95 | 41.29 | 41.67 | 1,711,903 | -0.22(-0.53%) |
Dec 08, 2016 | 41.82 | 42.55 | 41.82 | 41.89 | 1,768,196 | -0.05(-0.11%) |
Dec 07, 2016 | 41.36 | 42.14 | 41.36 | 41.94 | 2,019,389 | +0.81(+1.97%) |
Dec 06, 2016 | 40.80 | 41.14 | 40.71 | 41.13 | 1,295,723 | +0.20(+0.49%) |
Dec 05, 2016 | 40.96 | 40.98 | 40.59 | 40.93 | 1,369,126 | +0.41(+1.00%) |
Dec 02, 2016 | 40.54 | 40.61 | 39.92 | 40.52 | 2,525,760 | +0.07(+0.18%) |
Dec 01, 2016 | 41.00 | 41.07 | 40.17 | 40.45 | 3,061,900 | -0.22(-0.55%) |
Nov 30, 2016 | 40.52 | 40.82 | 40.29 | 40.67 | 2,108,797 | +0.25(+0.61%) |
Nov 29, 2016 | 40.45 | 40.91 | 40.24 | 40.43 | 1,503,186 | -0.02(-0.06%) |
Nov 28, 2016 | 40.66 | 40.66 | 40.09 | 40.45 | 2,151,527 | -0.15(-0.37%) |
Nov 25, 2016 | 40.33 | 40.60 | 40.05 | 40.60 | 518,326 | +0.20(+0.49%) |
Nov 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.10(+0.26%) | |
Nov 22, 2016 | 40.14 | 40.40 | 40.05 | 40.30 | 1,613,772 | +0.21(+0.54%) |
Nov 21, 2016 | 39.55 | 40.13 | 39.14 | 40.09 | 2,107,437 | +0.15(+0.38%) |
Nov 18, 2016 | 39.43 | 40.63 | 39.30 | 39.94 | 2,311,201 | +0.39(+0.98%) |
Nov 17, 2016 | 39.66 | 40.02 | 39.12 | 39.55 | 2,083,063 | +0.11(+0.28%) |
Nov 16, 2016 | 39.39 | 40.09 | 39.21 | 39.43 | 2,894,707 | +0.31(+0.79%) |
Nov 15, 2016 | 39.12 | 39.21 | 38.59 | 39.13 | 2,412,283 | +0.18(+0.47%) |
Nov 14, 2016 | 37.95 | 39.02 | 37.91 | 38.95 | 2,805,503 | +1.16(+3.07%) |
Nov 11, 2016 | 37.94 | 38.21 | 37.41 | 37.79 | 1,758,201 | -0.34(-0.89%) |
Nov 10, 2016 | 37.83 | 38.59 | 37.83 | 38.13 | 3,198,329 | +0.54(+1.45%) |
Nov 09, 2016 | 35.95 | 37.91 | 35.24 | 37.58 | 3,197,839 | +1.58(+4.38%) |
Nov 08, 2016 | 35.44 | 36.26 | 35.05 | 36.01 | 2,116,546 | +0.33(+0.93%) |
Nov 07, 2016 | 38.29 | 38.29 | 34.51 | 35.68 | 3,526,730 | -0.85(-2.33%) |
Nov 04, 2016 | 35.81 | 37.00 | 35.79 | 36.53 | 3,029,910 | +0.58(+1.60%) |
Nov 03, 2016 | 36.36 | 36.42 | 35.87 | 35.95 | 1,550,612 | -0.17(-0.46%) |
Nov 02, 2016 | 35.44 | 36.31 | 35.44 | 36.12 | 1,626,468 | +0.41(+1.15%) |
Nov 01, 2016 | 36.40 | 36.78 | 35.15 | 35.71 | 2,277,204 | -0.69(-1.91%) |
Oct 31, 2016 | 36.36 | 36.71 | 36.31 | 36.40 | 1,513,405 | +0.02(+0.07%) |
Oct 28, 2016 | 36.72 | 37.05 | 36.20 | 36.38 | 1,097,223 | -0.13(-0.37%) |
Oct 27, 2016 | 37.06 | 37.26 | 35.85 | 36.51 | 1,463,595 | -0.49(-1.32%) |
Oct 26, 2016 | 36.85 | 37.28 | 36.59 | 37.00 | 2,691,407 | -0.01(-0.02%) |
Oct 25, 2016 | 36.94 | 37.19 | 36.78 | 37.01 | 3,086,461 | -0.20(-0.53%) |
Oct 24, 2016 | 37.04 | 37.77 | 36.88 | 37.20 | 2,823,017 | +0.61(+1.66%) |
Oct 21, 2016 | 36.57 | 37.07 | 36.18 | 36.60 | 1,285,476 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.06 | 36.68 | 36.97 | 2,384,663 | -1.37(-3.58%) |
Oct 19, 2016 | 37.89 | 38.45 | 37.63 | 38.34 | 1,358,877 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.67 | 1,957,658 | +0.17(+0.44%) |
Oct 17, 2016 | 36.87 | 37.97 | 36.87 | 37.50 | 2,078,552 | +0.69(+1.88%) |
Oct 14, 2016 | 35.88 | 37.02 | 35.88 | 36.81 | 1,511,766 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.86 | 34.92 | 35.50 | 1,708,288 | -0.75(-2.07%) |
Oct 12, 2016 | 36.05 | 36.45 | 35.98 | 36.25 | 1,416,906 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.90 | 35.98 | 2,143,155 | -1.04(-2.81%) |
Oct 10, 2016 | 36.80 | 37.35 | 36.50 | 37.02 | 1,394,791 | +0.38(+1.03%) |
Oct 07, 2016 | 37.22 | 37.45 | 36.46 | 36.64 | 2,476,720 | -0.75(-2.00%) |
Oct 06, 2016 | 36.52 | 37.83 | 36.52 | 37.39 | 2,118,417 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,238,087 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.53 | 37.62 | 37.72 | 1,194,867 | -0.27(-0.71%) |
Oct 03, 2016 | 38.20 | 38.67 | 37.80 | 37.99 | 1,465,300 | -0.21(-0.56%) |
Sep 30, 2016 | 37.69 | 38.38 | 37.52 | 38.21 | 2,449,811 | +0.92(+2.47%) |
Sep 29, 2016 | 37.57 | 37.90 | 37.10 | 37.28 | 1,446,131 | -0.34(-0.90%) |
Sep 28, 2016 | 37.49 | 38.02 | 36.98 | 37.62 | 2,348,360 | +0.11(+0.29%) |
Sep 27, 2016 | 37.35 | 37.74 | 37.22 | 37.51 | 1,797,234 | -0.07(-0.19%) |
Sep 26, 2016 | 37.91 | 38.00 | 37.52 | 37.58 | 1,541,556 | -0.56(-1.47%) |
Sep 23, 2016 | 38.31 | 38.65 | 37.91 | 38.14 | 1,627,034 | +0.03(+0.08%) |
Sep 22, 2016 | 38.24 | 38.72 | 37.80 | 38.11 | 2,195,051 | +0.06(+0.15%) |
Sep 21, 2016 | 37.65 | 38.12 | 37.40 | 38.06 | 2,211,381 | +0.83(+2.22%) |
Sep 20, 2016 | 37.81 | 38.11 | 37.20 | 37.23 | 1,766,437 | -0.34(-0.90%) |
Sep 19, 2016 | 38.02 | 38.35 | 37.57 | 37.57 | 1,912,495 | -0.04(-0.10%) |
Sep 16, 2016 | 37.20 | 38.56 | 36.94 | 37.61 | 4,365,275 | +0.94(+2.56%) |
Sep 15, 2016 | 36.27 | 36.98 | 36.06 | 36.67 | 4,417,501 | +0.44(+1.22%) |
Sep 14, 2016 | 36.81 | 36.82 | 35.97 | 36.23 | 2,153,711 | -0.46(-1.27%) |
Sep 13, 2016 | 36.72 | 37.43 | 36.43 | 36.69 | 2,576,728 | -0.58(-1.54%) |
Sep 12, 2016 | 36.22 | 37.42 | 36.05 | 37.27 | 2,775,336 | +0.63(+1.72%) |
Sep 09, 2016 | 37.24 | 37.41 | 36.38 | 36.64 | 3,570,186 | -1.34(-3.53%) |
Sep 08, 2016 | 38.58 | 38.71 | 37.83 | 37.98 | 2,728,545 | -0.70(-1.81%) |
Sep 07, 2016 | 38.49 | 38.76 | 38.15 | 38.68 | 1,576,477 | +0.20(+0.51%) |
Sep 06, 2016 | 38.39 | 38.73 | 38.16 | 38.48 | 1,718,232 | +0.22(+0.58%) |
Sep 02, 2016 | 38.54 | 38.26 | 38.26 | 38.26 | 1,502,166 | +0.03(+0.08%) |
Sep 01, 2016 | 37.83 | 38.27 | 37.61 | 38.23 | 2,226,602 | +0.48(+1.27%) |
Aug 31, 2016 | 37.95 | 38.17 | 37.54 | 37.75 | 2,325,304 | -0.50(-1.32%) |
Aug 30, 2016 | 38.29 | 38.52 | 37.97 | 38.25 | 2,061,837 | -0.04(-0.10%) |
Aug 29, 2016 | 37.80 | 38.46 | 37.80 | 38.29 | 2,577,837 | +0.43(+1.12%) |
Aug 26, 2016 | 37.31 | 38.38 | 37.21 | 37.87 | 5,609,007 | +0.77(+2.08%) |
Aug 25, 2016 | 35.02 | 37.30 | 34.86 | 37.09 | 4,987,863 | +2.05(+5.85%) |
Aug 24, 2016 | 35.20 | 35.35 | 34.93 | 35.05 | 1,440,179 | -0.17(-0.47%) |
Aug 23, 2016 | 35.28 | 35.62 | 35.14 | 35.21 | 1,885,950 | +0.26(+0.74%) |
Aug 22, 2016 | 35.33 | 35.66 | 34.34 | 34.95 | 3,097,940 | -0.84(-2.33%) |
Aug 19, 2016 | 35.64 | 36.05 | 35.17 | 35.79 | 2,121,863 | -0.13(-0.35%) |
Aug 18, 2016 | 35.86 | 36.24 | 35.55 | 35.91 | 2,183,382 | +0.06(+0.18%) |
Aug 17, 2016 | 35.49 | 35.90 | 35.14 | 35.85 | 1,682,762 | +0.50(+1.40%) |
Aug 16, 2016 | 34.98 | 35.89 | 34.93 | 35.35 | 1,694,926 | +0.68(+1.95%) |
Aug 15, 2016 | 35.30 | 35.36 | 34.64 | 34.67 | 1,824,683 | -0.37(-1.06%) |
Aug 12, 2016 | 35.55 | 35.73 | 34.82 | 35.05 | 1,860,802 | -0.63(-1.77%) |
Aug 11, 2016 | 35.27 | 35.70 | 34.59 | 35.68 | 2,653,475 | +1.11(+3.21%) |
Aug 10, 2016 | 34.55 | 35.36 | 34.07 | 34.56 | 2,671,008 | +0.32(+0.93%) |
Aug 09, 2016 | 34.49 | 34.83 | 34.17 | 34.25 | 2,641,727 | -0.14(-0.41%) |
Aug 08, 2016 | 34.44 | 34.60 | 34.15 | 34.39 | 1,881,790 | -0.05(-0.16%) |
Aug 05, 2016 | 34.47 | 34.84 | 34.24 | 34.44 | 2,337,004 | +0.28(+0.82%) |
Aug 04, 2016 | 33.15 | 35.15 | 33.15 | 34.16 | 4,960,788 | +1.38(+4.22%) |
Aug 03, 2016 | 31.78 | 33.00 | 31.75 | 32.78 | 2,843,249 | +0.73(+2.29%) |
Aug 02, 2016 | 32.49 | 32.60 | 31.76 | 32.04 | 2,794,748 | -0.71(-2.17%) |
Aug 01, 2016 | 33.50 | 33.54 | 32.57 | 32.75 | 2,567,938 | -0.77(-2.31%) |
Jul 29, 2016 | 33.17 | 33.57 | 32.94 | 33.53 | 3,019,854 | +0.11(+0.33%) |
Jul 28, 2016 | 33.53 | 33.85 | 33.24 | 33.42 | 1,247,386 | -0.37(-1.09%) |
Jul 27, 2016 | 34.27 | 34.27 | 33.51 | 33.78 | 1,611,698 | -0.30(-0.89%) |
Jul 26, 2016 | 33.32 | 34.16 | 33.32 | 34.09 | 1,335,558 | +0.62(+1.84%) |
Jul 25, 2016 | 33.46 | 33.70 | 33.18 | 33.47 | 1,490,865 | -0.23(-0.67%) |
Jul 22, 2016 | 33.83 | 33.86 | 33.58 | 33.70 | 1,059,621 | -0.12(-0.37%) |
Jul 21, 2016 | 34.17 | 34.49 | 33.71 | 33.82 | 1,413,664 | -0.23(-0.67%) |
Jul 20, 2016 | 33.72 | 34.25 | 33.43 | 34.05 | 2,041,456 | +0.52(+1.54%) |
Jul 19, 2016 | 33.67 | 33.91 | 33.33 | 33.53 | 1,278,916 | -0.26(-0.76%) |
Jul 18, 2016 | 33.07 | 33.87 | 32.73 | 33.79 | 2,489,339 | +0.58(+1.74%) |
Jul 15, 2016 | 32.94 | 33.74 | 32.15 | 33.21 | 4,643,270 | +1.80(+5.72%) |
Jul 14, 2016 | 31.25 | 31.51 | 30.78 | 31.42 | 2,302,684 | +0.47(+1.51%) |
Jul 13, 2016 | 31.27 | 31.32 | 30.58 | 30.95 | 1,527,901 | -0.10(-0.33%) |
Jul 12, 2016 | 30.82 | 31.26 | 30.67 | 31.05 | 1,605,999 | +0.68(+2.24%) |
Jul 11, 2016 | 30.17 | 30.53 | 30.04 | 30.37 | 1,086,218 | +0.25(+0.83%) |
Jul 08, 2016 | 29.49 | 30.19 | 29.03 | 30.12 | 2,016,815 | +1.09(+3.74%) |
Jul 07, 2016 | 29.39 | 29.72 | 28.78 | 29.03 | 1,887,270 | -0.20(-0.70%) |
Jul 06, 2016 | 28.90 | 29.28 | 28.39 | 29.24 | 3,329,467 | +0.30(+1.03%) |
Jul 05, 2016 | 30.35 | 30.35 | 28.44 | 28.94 | 3,285,860 | -1.57(-5.15%) |
Jul 01, 2016 | 30.35 | 30.51 | 30.51 | 30.51 | 1,444,351 | +0.14(+0.46%) |
Jun 30, 2016 | 29.74 | 30.38 | 29.41 | 30.37 | 2,463,722 | +0.70(+2.34%) |
Jun 29, 2016 | 29.67 | 29.97 | 29.16 | 29.67 | 1,555,509 | +0.55(+1.90%) |
Jun 28, 2016 | 28.39 | 29.20 | 28.06 | 29.12 | 1,970,967 | +1.09(+3.90%) |
Jun 27, 2016 | 29.74 | 29.85 | 27.95 | 28.03 | 2,459,721 | -2.13(-7.05%) |
Jun 24, 2016 | 30.72 | 31.28 | 29.99 | 30.15 | 4,404,349 | -2.28(-7.03%) |
Jun 23, 2016 | 32.18 | 32.45 | 31.96 | 32.43 | 2,243,701 | +0.82(+2.60%) |
Jun 22, 2016 | 32.14 | 32.14 | 31.55 | 31.61 | 1,520,072 | -0.34(-1.08%) |
Jun 21, 2016 | 31.79 | 32.21 | 31.65 | 31.96 | 1,850,978 | +0.12(+0.37%) |
Jun 20, 2016 | 31.64 | 32.17 | 31.08 | 31.84 | 2,862,498 | +0.80(+2.57%) |
Jun 17, 2016 | 30.28 | 31.24 | 30.28 | 31.04 | 2,747,789 | +0.62(+2.03%) |
Jun 16, 2016 | 29.86 | 30.46 | 29.52 | 30.42 | 1,533,328 | +0.45(+1.49%) |
Jun 15, 2016 | 29.80 | 30.48 | 29.70 | 29.98 | 1,582,958 | +0.41(+1.40%) |
Jun 14, 2016 | 29.55 | 29.64 | 29.14 | 29.57 | 1,467,158 | -0.10(-0.34%) |
Jun 13, 2016 | 30.17 | 30.62 | 29.63 | 29.67 | 2,015,967 | -0.80(-2.64%) |
Jun 10, 2016 | 31.19 | 31.19 | 30.19 | 30.47 | 1,663,973 | -1.02(-3.23%) |
Jun 09, 2016 | 31.60 | 31.60 | 31.03 | 31.49 | 858,805 | -0.13(-0.42%) |
Jun 08, 2016 | 31.53 | 31.71 | 31.19 | 31.62 | 1,571,467 | +0.24(+0.77%) |
Jun 07, 2016 | 31.48 | 31.69 | 31.20 | 31.38 | 1,271,475 | -0.06(-0.20%) |
Jun 06, 2016 | 31.28 | 31.50 | 31.01 | 31.44 | 1,522,120 | +0.39(+1.26%) |
Jun 03, 2016 | 31.21 | 31.22 | 30.56 | 31.05 | 964,137 | -0.10(-0.33%) |
Jun 02, 2016 | 30.60 | 31.17 | 30.60 | 31.15 | 2,061,372 | +0.22(+0.71%) |
Jun 01, 2016 | 30.95 | 30.97 | 30.53 | 30.93 | 1,433,194 | -0.02(-0.05%) |
May 31, 2016 | 31.32 | 31.34 | 30.74 | 30.95 | 1,940,388 | -0.13(-0.43%) |
May 27, 2016 | 30.71 | 31.08 | 31.08 | 31.08 | 1,282,445 | +0.36(+1.17%) |
May 26, 2016 | 30.97 | 30.97 | 30.31 | 30.72 | 1,278,006 | -0.06(-0.20%) |
May 25, 2016 | 30.49 | 31.08 | 30.23 | 30.78 | 1,840,762 | +0.55(+1.83%) |
May 24, 2016 | 29.87 | 30.35 | 29.73 | 30.23 | 2,148,212 | +0.50(+1.68%) |
May 23, 2016 | 29.56 | 29.96 | 29.51 | 29.73 | 2,330,107 | +0.12(+0.40%) |
May 20, 2016 | 28.95 | 29.63 | 28.92 | 29.61 | 2,263,261 | +0.70(+2.43%) |
May 19, 2016 | 29.25 | 29.25 | 28.24 | 28.91 | 1,905,788 | -0.31(-1.07%) |
May 18, 2016 | 29.70 | 30.03 | 28.99 | 29.22 | 2,467,339 | -0.45(-1.50%) |
May 17, 2016 | 30.63 | 30.64 | 29.36 | 29.67 | 4,883,083 | -1.30(-4.19%) |
May 16, 2016 | 30.73 | 32.11 | 29.92 | 30.96 | 5,037,032 | +1.00(+3.35%) |
May 13, 2016 | 29.88 | 30.19 | 29.44 | 29.96 | 3,059,202 | +0.04(+0.12%) |
May 12, 2016 | 30.42 | 30.69 | 29.78 | 29.93 | 2,143,980 | -0.19(-0.63%) |
May 11, 2016 | 29.93 | 30.45 | 29.38 | 30.12 | 3,738,722 | +0.25(+0.82%) |
May 10, 2016 | 29.53 | 29.90 | 29.15 | 29.87 | 3,237,107 | +0.61(+2.07%) |
May 09, 2016 | 28.82 | 29.35 | 28.73 | 29.26 | 2,479,399 | +0.47(+1.64%) |
May 06, 2016 | 28.19 | 28.88 | 27.95 | 28.79 | 2,285,252 | +0.50(+1.77%) |
May 05, 2016 | 27.50 | 28.38 | 27.31 | 28.29 | 2,585,413 | +0.87(+3.16%) |
May 04, 2016 | 27.86 | 27.86 | 26.99 | 27.43 | 3,286,668 | -0.42(-1.50%) |
May 03, 2016 | 28.61 | 28.61 | 27.47 | 27.84 | 3,352,319 | -0.97(-3.36%) |
May 02, 2016 | 29.15 | 29.15 | 28.25 | 28.81 | 2,744,178 | -0.37(-1.27%) |
Apr 29, 2016 | 30.35 | 31.02 | 28.53 | 29.18 | 4,076,332 | +0.07(+0.24%) |
Apr 28, 2016 | 28.76 | 29.51 | 28.49 | 29.11 | 4,741,638 | +0.08(+0.29%) |
Apr 27, 2016 | 28.40 | 29.20 | 28.35 | 29.03 | 2,900,749 | +0.58(+2.03%) |
Apr 26, 2016 | 27.71 | 28.54 | 27.71 | 28.45 | 3,099,546 | +0.74(+2.67%) |
Apr 25, 2016 | 28.07 | 28.24 | 27.18 | 27.71 | 2,548,048 | -0.70(-2.45%) |
Apr 22, 2016 | 27.08 | 28.57 | 27.08 | 28.41 | 4,114,180 | +0.93(+3.37%) |
Apr 21, 2016 | 27.48 | 28.02 | 27.44 | 27.48 | 2,361,906 | -0.10(-0.35%) |
Apr 20, 2016 | 27.75 | 27.94 | 27.49 | 27.58 | 2,087,562 | -0.17(-0.60%) |
Apr 19, 2016 | 27.37 | 28.11 | 27.34 | 27.75 | 2,409,499 | +0.54(+2.00%) |
Apr 18, 2016 | 26.54 | 27.20 | 26.54 | 27.20 | 1,979,457 | +0.27(+1.01%) |
Apr 15, 2016 | 26.58 | 27.18 | 26.58 | 26.93 | 2,524,465 | +0.22(+0.81%) |
Apr 14, 2016 | 27.34 | 27.34 | 26.53 | 26.72 | 2,151,285 | -0.56(-2.05%) |
Apr 13, 2016 | 26.66 | 27.30 | 26.56 | 27.27 | 1,939,600 | +0.82(+3.08%) |
Apr 12, 2016 | 25.95 | 26.53 | 25.77 | 26.46 | 2,221,281 | +0.50(+1.91%) |
Apr 11, 2016 | 26.21 | 26.54 | 25.82 | 25.96 | 1,491,196 | +0.03(+0.11%) |
Apr 08, 2016 | 24.77 | 26.08 | 24.77 | 25.93 | 2,693,052 | +0.13(+0.51%) |
Apr 07, 2016 | 25.76 | 26.12 | 25.65 | 25.80 | 2,604,476 | -0.24(-0.94%) |
Apr 06, 2016 | 25.38 | 26.06 | 25.38 | 26.05 | 1,943,233 | +0.61(+2.41%) |
Apr 05, 2016 | 26.13 | 26.25 | 25.24 | 25.43 | 2,156,304 | -0.96(-3.62%) |
Apr 04, 2016 | 27.20 | 27.47 | 26.35 | 26.39 | 1,937,808 | -0.95(-3.47%) |