Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.09 | 38.40 | 37.86 | 38.40 | 104,892 | +0.23(+0.60%) |
Mar 30, 2017 | 38.17 | 38.35 | 37.81 | 38.17 | 98,886 | +0.15(+0.40%) |
Mar 29, 2017 | 37.63 | 38.12 | 37.40 | 38.02 | 62,806 | +0.49(+1.30%) |
Mar 28, 2017 | 37.15 | 37.76 | 37.15 | 37.53 | 130,849 | +0.15(+0.41%) |
Mar 27, 2017 | 36.97 | 37.43 | 36.61 | 37.38 | 142,755 | -0.08(-0.21%) |
Mar 24, 2017 | 37.63 | 37.76 | 37.32 | 37.45 | 146,785 | +0.00(+0.00%) |
Mar 23, 2017 | 37.27 | 37.57 | 37.27 | 37.45 | 126,953 | +0.03(+0.07%) |
Mar 22, 2017 | 37.38 | 37.50 | 36.99 | 37.43 | 96,177 | +0.23(+0.62%) |
Mar 21, 2017 | 38.40 | 38.48 | 37.07 | 37.20 | 115,314 | -1.15(-3.00%) |
Mar 20, 2017 | 38.32 | 38.50 | 38.20 | 38.35 | 148,892 | -0.03(-0.07%) |
Mar 17, 2017 | 38.09 | 38.45 | 37.99 | 38.37 | 323,941 | +0.49(+1.28%) |
Mar 16, 2017 | 37.84 | 38.20 | 37.84 | 37.89 | 239,974 | +0.05(+0.14%) |
Mar 15, 2017 | 37.58 | 37.99 | 37.58 | 37.84 | 238,980 | +0.13(+0.34%) |
Mar 14, 2017 | 37.66 | 37.84 | 37.45 | 37.71 | 100,107 | -0.10(-0.27%) |
Mar 13, 2017 | 37.94 | 38.14 | 37.61 | 37.81 | 61,314 | -0.18(-0.47%) |
Mar 10, 2017 | 37.63 | 37.99 | 37.45 | 37.99 | 124,140 | +0.51(+1.37%) |
Mar 09, 2017 | 37.22 | 37.63 | 37.20 | 37.48 | 134,121 | +0.33(+0.90%) |
Mar 08, 2017 | 37.38 | 37.45 | 37.15 | 37.15 | 78,623 | -0.31(-0.82%) |
Mar 07, 2017 | 37.35 | 37.57 | 37.27 | 37.45 | 116,650 | +0.03(+0.07%) |
Mar 06, 2017 | 37.38 | 37.73 | 37.32 | 37.43 | 115,078 | -0.10(-0.27%) |
Mar 03, 2017 | 37.48 | 37.79 | 37.38 | 37.53 | 101,212 | +0.08(+0.21%) |
Mar 02, 2017 | 37.79 | 37.89 | 37.15 | 37.45 | 229,689 | -0.33(-0.88%) |
Mar 01, 2017 | 36.94 | 38.86 | 36.94 | 37.79 | 490,080 | +1.46(+4.02%) |
Feb 28, 2017 | 36.58 | 36.71 | 35.84 | 36.33 | 254,146 | -0.33(-0.91%) |
Feb 27, 2017 | 35.23 | 36.71 | 35.23 | 36.66 | 362,441 | +1.38(+3.92%) |
Feb 24, 2017 | 35.33 | 35.71 | 34.87 | 35.28 | 307,246 | -0.26(-0.72%) |
Feb 23, 2017 | 36.07 | 36.40 | 35.40 | 35.53 | 71,117 | -0.56(-1.56%) |
Feb 22, 2017 | 36.58 | 36.58 | 36.10 | 36.10 | 159,593 | -0.33(-0.91%) |
Feb 21, 2017 | 36.33 | 36.48 | 35.97 | 36.43 | 104,664 | +0.38(+1.07%) |
Feb 17, 2017 | 36.04 | 36.04 | 36.04 | 0 | +0.41(+1.15%) | |
Feb 16, 2017 | 34.84 | 35.64 | 34.84 | 35.64 | 166,826 | +0.56(+1.61%) |
Feb 15, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 167,330 | +0.08(+0.22%) |
Feb 14, 2017 | 34.89 | 35.17 | 34.79 | 35.00 | 145,744 | -0.18(-0.51%) |
Feb 13, 2017 | 35.12 | 35.35 | 35.07 | 35.17 | 158,251 | +0.10(+0.29%) |
Feb 10, 2017 | 35.23 | 35.35 | 34.94 | 35.07 | 208,449 | +0.15(+0.44%) |
Feb 09, 2017 | 34.76 | 35.02 | 34.53 | 34.92 | 74,769 | +0.38(+1.11%) |
Feb 08, 2017 | 34.66 | 34.66 | 34.18 | 34.53 | 64,775 | -0.26(-0.74%) |
Feb 07, 2017 | 34.64 | 34.94 | 34.48 | 34.79 | 75,679 | +0.15(+0.44%) |
Feb 06, 2017 | 34.30 | 34.64 | 34.02 | 34.64 | 111,164 | +0.44(+1.27%) |
Feb 03, 2017 | 33.54 | 34.33 | 33.51 | 34.20 | 77,496 | +0.82(+2.45%) |
Feb 02, 2017 | 33.56 | 33.56 | 33.23 | 33.38 | 113,873 | -0.18(-0.53%) |
Feb 01, 2017 | 34.23 | 34.33 | 33.28 | 33.56 | 196,238 | -0.38(-1.13%) |
Jan 31, 2017 | 33.69 | 34.02 | 33.36 | 33.95 | 200,609 | +0.38(+1.14%) |
Jan 30, 2017 | 33.31 | 33.72 | 33.13 | 33.56 | 183,789 | +0.00(+0.00%) |
Jan 27, 2017 | 33.41 | 33.72 | 33.38 | 33.56 | 173,867 | +0.28(+0.85%) |
Jan 26, 2017 | 33.25 | 33.46 | 32.82 | 33.28 | 117,589 | -0.10(-0.31%) |
Jan 25, 2017 | 33.59 | 33.84 | 33.38 | 33.38 | 113,054 | -0.13(-0.38%) |
Jan 24, 2017 | 33.46 | 33.89 | 33.25 | 33.51 | 157,650 | +0.15(+0.46%) |
Jan 23, 2017 | 33.61 | 33.97 | 33.15 | 33.36 | 155,539 | -0.15(-0.46%) |
Jan 20, 2017 | 33.97 | 34.33 | 33.48 | 33.51 | 234,248 | -0.38(-1.13%) |
Jan 19, 2017 | 33.77 | 34.09 | 33.54 | 33.89 | 380,779 | +0.20(+0.61%) |
Jan 18, 2017 | 33.79 | 34.12 | 33.46 | 33.69 | 204,406 | -0.10(-0.30%) |
Jan 17, 2017 | 34.43 | 34.43 | 33.43 | 33.79 | 195,699 | -0.67(-1.93%) |
Jan 13, 2017 | 34.46 | 34.46 | 34.46 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 34.76 | 34.76 | 34.10 | 34.53 | 61,392 | -0.36(-1.03%) |
Jan 11, 2017 | 34.89 | 35.15 | 34.46 | 34.89 | 75,699 | -0.10(-0.29%) |
Jan 10, 2017 | 34.84 | 35.05 | 34.69 | 35.00 | 147,632 | +0.26(+0.74%) |
Jan 09, 2017 | 34.87 | 35.05 | 34.56 | 34.74 | 161,269 | -0.36(-1.02%) |
Jan 06, 2017 | 34.74 | 35.28 | 34.66 | 35.10 | 154,275 | +0.36(+1.03%) |
Jan 05, 2017 | 34.56 | 34.94 | 34.53 | 34.74 | 253,796 | +0.00(+0.00%) |
Jan 04, 2017 | 35.02 | 35.10 | 34.74 | 34.74 | 218,720 | -0.03(-0.07%) |
Jan 03, 2017 | 34.84 | 35.19 | 34.46 | 34.76 | 257,244 | +0.00(+0.00%) |
Dec 30, 2016 | 34.76 | 34.76 | 34.76 | 0 | -0.49(-1.38%) | |
Dec 29, 2016 | 34.89 | 35.28 | 34.89 | 35.25 | 109,568 | +0.15(+0.44%) |
Dec 28, 2016 | 34.79 | 35.23 | 34.66 | 35.10 | 156,751 | +0.26(+0.73%) |
Dec 27, 2016 | 34.64 | 35.02 | 34.53 | 34.84 | 126,218 | +0.08(+0.22%) |
Dec 23, 2016 | 34.76 | 34.76 | 34.76 | 0 | +0.28(+0.82%) | |
Dec 22, 2016 | 34.30 | 34.59 | 34.05 | 34.48 | 131,195 | +0.31(+0.90%) |
Dec 21, 2016 | 34.12 | 34.41 | 34.05 | 34.18 | 87,912 | -0.10(-0.30%) |
Dec 20, 2016 | 33.79 | 34.33 | 33.79 | 34.28 | 114,109 | +0.61(+1.83%) |
Dec 19, 2016 | 32.69 | 33.79 | 32.69 | 33.66 | 183,408 | +0.92(+2.81%) |
Dec 16, 2016 | 32.67 | 33.00 | 32.54 | 32.74 | 604,046 | +0.03(+0.08%) |
Dec 15, 2016 | 32.74 | 33.25 | 32.69 | 32.72 | 244,943 | +0.23(+0.71%) |
Dec 14, 2016 | 33.92 | 34.28 | 32.46 | 32.49 | 197,546 | -1.66(-4.87%) |
Dec 13, 2016 | 34.69 | 34.69 | 33.56 | 34.15 | 227,251 | -0.59(-1.69%) |
Dec 12, 2016 | 35.17 | 35.17 | 34.43 | 34.74 | 133,013 | -0.56(-1.60%) |
Dec 09, 2016 | 35.33 | 35.35 | 35.02 | 35.30 | 164,748 | +0.08(+0.22%) |
Dec 08, 2016 | 35.58 | 35.79 | 35.17 | 35.23 | 149,322 | -0.10(-0.29%) |
Dec 07, 2016 | 34.76 | 35.97 | 34.74 | 35.33 | 240,445 | +0.69(+2.00%) |
Dec 06, 2016 | 34.25 | 34.71 | 34.20 | 34.64 | 258,744 | +0.41(+1.20%) |
Dec 05, 2016 | 34.30 | 34.57 | 33.92 | 34.23 | 683,273 | -0.15(-0.45%) |
Dec 02, 2016 | 34.12 | 34.64 | 34.12 | 34.38 | 223,771 | +0.05(+0.15%) |
Dec 01, 2016 | 34.41 | 34.74 | 34.21 | 34.33 | 183,459 | -0.08(-0.22%) |
Nov 30, 2016 | 34.76 | 34.76 | 34.38 | 34.41 | 133,000 | -0.10(-0.30%) |
Nov 29, 2016 | 34.64 | 34.79 | 34.48 | 34.51 | 184,851 | -0.20(-0.59%) |
Nov 28, 2016 | 34.56 | 35.00 | 34.52 | 34.71 | 193,638 | +0.28(+0.82%) |
Nov 25, 2016 | 34.46 | 34.64 | 34.33 | 34.43 | 46,435 | +0.18(+0.52%) |
Nov 23, 2016 | 34.25 | 34.25 | 34.25 | 0 | +0.51(+1.52%) | |
Nov 22, 2016 | 33.10 | 33.87 | 33.05 | 33.74 | 225,107 | +0.84(+2.57%) |
Nov 21, 2016 | 33.02 | 33.33 | 32.67 | 32.90 | 609,136 | +0.08(+0.23%) |
Nov 18, 2016 | 32.61 | 33.05 | 32.56 | 32.82 | 152,226 | +0.05(+0.16%) |
Nov 17, 2016 | 33.00 | 33.10 | 32.67 | 32.77 | 141,976 | +0.08(+0.23%) |
Nov 16, 2016 | 33.02 | 33.25 | 32.44 | 32.69 | 121,400 | -0.23(-0.70%) |
Nov 15, 2016 | 32.87 | 32.95 | 31.85 | 32.92 | 178,730 | +0.51(+1.58%) |
Nov 14, 2016 | 32.54 | 33.31 | 32.23 | 32.41 | 307,132 | +0.08(+0.24%) |
Nov 11, 2016 | 31.92 | 32.41 | 31.62 | 32.33 | 143,291 | +0.56(+1.77%) |
Nov 10, 2016 | 31.74 | 32.15 | 31.23 | 31.77 | 301,851 | +0.03(+0.08%) |
Nov 09, 2016 | 30.72 | 32.13 | 30.59 | 31.74 | 394,822 | +1.02(+3.33%) |
Nov 08, 2016 | 30.72 | 30.77 | 30.57 | 30.72 | 148,892 | +0.00(+0.00%) |
Nov 07, 2016 | 30.62 | 30.82 | 30.62 | 30.72 | 210,378 | +0.13(+0.42%) |
Nov 04, 2016 | 30.52 | 30.75 | 30.36 | 30.59 | 154,685 | +0.26(+0.84%) |
Nov 03, 2016 | 30.54 | 30.64 | 30.31 | 30.34 | 109,748 | -0.05(-0.17%) |
Nov 02, 2016 | 30.52 | 30.64 | 30.36 | 30.39 | 130,076 | -0.26(-0.84%) |
Nov 01, 2016 | 30.72 | 30.90 | 30.57 | 30.64 | 224,109 | -0.08(-0.25%) |
Oct 31, 2016 | 30.95 | 30.98 | 30.62 | 30.72 | 121,953 | -0.02(-0.07%) |
Oct 28, 2016 | 30.72 | 30.95 | 30.57 | 30.74 | 127,519 | +0.05(+0.15%) |
Oct 27, 2016 | 30.69 | 30.76 | 30.53 | 30.69 | 261,199 | +0.03(+0.08%) |
Oct 26, 2016 | 30.40 | 30.69 | 30.32 | 30.67 | 121,554 | +0.23(+0.76%) |
Oct 25, 2016 | 30.40 | 30.52 | 30.24 | 30.44 | 243,556 | +0.14(+0.47%) |
Oct 24, 2016 | 30.23 | 30.60 | 30.23 | 30.30 | 92,234 | +0.06(+0.19%) |
Oct 21, 2016 | 30.05 | 30.24 | 29.86 | 30.24 | 298,076 | +0.18(+0.61%) |
Oct 20, 2016 | 30.57 | 30.61 | 29.99 | 30.05 | 251,611 | -0.45(-1.48%) |
Oct 19, 2016 | 30.81 | 30.81 | 30.49 | 30.50 | 230,459 | -0.28(-0.91%) |
Oct 18, 2016 | 30.83 | 30.84 | 30.54 | 30.79 | 205,474 | +0.17(+0.55%) |
Oct 17, 2016 | 30.82 | 30.86 | 30.42 | 30.62 | 175,970 | -0.08(-0.25%) |
Oct 14, 2016 | 30.72 | 31.06 | 30.57 | 30.69 | 241,511 | +0.03(+0.08%) |
Oct 13, 2016 | 30.60 | 30.72 | 30.51 | 30.67 | 143,978 | +0.05(+0.17%) |
Oct 12, 2016 | 30.69 | 30.87 | 30.49 | 30.62 | 257,960 | -0.05(-0.17%) |
Oct 11, 2016 | 30.77 | 30.77 | 30.54 | 30.67 | 236,189 | -0.10(-0.32%) |
Oct 10, 2016 | 30.71 | 30.79 | 30.57 | 30.77 | 244,304 | +0.29(+0.96%) |
Oct 07, 2016 | 30.83 | 30.86 | 30.32 | 30.47 | 423,406 | -0.30(-0.97%) |
Oct 06, 2016 | 30.97 | 30.97 | 30.68 | 30.77 | 175,402 | -0.18(-0.58%) |
Oct 05, 2016 | 30.97 | 31.02 | 30.77 | 30.95 | 91,576 | +0.13(+0.42%) |
Oct 04, 2016 | 30.85 | 31.24 | 30.73 | 30.82 | 161,636 | -0.15(-0.50%) |
Oct 03, 2016 | 31.06 | 31.11 | 30.85 | 30.98 | 394,589 | -0.01(-0.02%) |
Sep 30, 2016 | 30.65 | 31.14 | 30.47 | 30.98 | 570,687 | +0.39(+1.27%) |
Sep 29, 2016 | 30.67 | 30.75 | 30.36 | 30.59 | 442,441 | -0.09(-0.30%) |
Sep 28, 2016 | 30.57 | 30.77 | 30.57 | 30.68 | 241,779 | +0.02(+0.05%) |
Sep 27, 2016 | 30.53 | 30.82 | 30.53 | 30.67 | 155,718 | -0.01(-0.03%) |
Sep 26, 2016 | 30.81 | 30.96 | 30.58 | 30.68 | 166,382 | -0.13(-0.42%) |
Sep 23, 2016 | 30.59 | 30.81 | 30.59 | 30.81 | 144,875 | +0.19(+0.62%) |
Sep 22, 2016 | 30.21 | 30.63 | 30.12 | 30.62 | 336,939 | +0.52(+1.74%) |
Sep 21, 2016 | 29.91 | 30.21 | 29.73 | 30.10 | 313,000 | +0.12(+0.41%) |
Sep 20, 2016 | 30.21 | 30.21 | 29.77 | 29.97 | 267,625 | -0.13(-0.44%) |
Sep 19, 2016 | 29.90 | 30.21 | 29.90 | 30.11 | 358,863 | +0.20(+0.68%) |
Sep 16, 2016 | 30.24 | 30.24 | 29.74 | 29.90 | 380,806 | -0.31(-1.02%) |
Sep 15, 2016 | 29.91 | 30.52 | 29.74 | 30.21 | 290,953 | +0.39(+1.32%) |
Sep 14, 2016 | 29.54 | 29.89 | 29.42 | 29.81 | 308,425 | +0.33(+1.13%) |
Sep 13, 2016 | 29.50 | 29.69 | 29.34 | 29.48 | 274,890 | -0.08(-0.26%) |
Sep 12, 2016 | 29.26 | 29.77 | 29.26 | 29.56 | 178,931 | +0.45(+1.53%) |
Sep 09, 2016 | 29.51 | 29.51 | 28.99 | 29.11 | 128,322 | -0.53(-1.80%) |
Sep 08, 2016 | 29.55 | 29.89 | 29.38 | 29.64 | 113,816 | +0.01(+0.02%) |
Sep 07, 2016 | 29.27 | 29.66 | 29.10 | 29.64 | 406,644 | +0.36(+1.24%) |
Sep 06, 2016 | 29.92 | 29.92 | 29.06 | 29.28 | 156,091 | -0.55(-1.85%) |
Sep 02, 2016 | 29.64 | 29.83 | 29.83 | 29.83 | 160,546 | +0.20(+0.69%) |
Sep 01, 2016 | 29.28 | 29.64 | 28.85 | 29.62 | 248,203 | +0.50(+1.72%) |
Aug 31, 2016 | 29.35 | 29.35 | 29.11 | 29.12 | 189,814 | -0.20(-0.70%) |
Aug 30, 2016 | 29.48 | 29.58 | 28.99 | 29.33 | 136,923 | -0.29(-0.99%) |
Aug 29, 2016 | 29.56 | 29.76 | 29.44 | 29.62 | 422,210 | +0.01(+0.03%) |
Aug 26, 2016 | 30.30 | 30.30 | 29.18 | 29.61 | 489,544 | -0.69(-2.26%) |
Aug 25, 2016 | 31.13 | 31.13 | 29.37 | 30.30 | 579,793 | -0.82(-2.63%) |
Aug 24, 2016 | 30.84 | 31.19 | 30.83 | 31.11 | 188,269 | +0.31(+1.01%) |
Aug 23, 2016 | 30.87 | 31.05 | 30.80 | 30.80 | 174,787 | -0.08(-0.25%) |
Aug 22, 2016 | 31.09 | 31.14 | 30.76 | 30.88 | 74,113 | -0.13(-0.41%) |
Aug 19, 2016 | 30.85 | 31.04 | 30.69 | 31.01 | 154,787 | +0.23(+0.73%) |
Aug 18, 2016 | 30.40 | 30.87 | 30.40 | 30.78 | 109,285 | +0.32(+1.04%) |
Aug 17, 2016 | 30.23 | 30.59 | 30.23 | 30.46 | 183,925 | +0.10(+0.34%) |
Aug 16, 2016 | 30.22 | 30.61 | 30.14 | 30.36 | 100,871 | -0.07(-0.24%) |
Aug 15, 2016 | 30.09 | 30.46 | 30.09 | 30.43 | 146,140 | +0.26(+0.87%) |
Aug 12, 2016 | 29.93 | 30.28 | 29.93 | 30.17 | 65,896 | +0.18(+0.61%) |
Aug 11, 2016 | 30.01 | 30.37 | 29.88 | 29.99 | 105,222 | +0.22(+0.74%) |
Aug 10, 2016 | 29.92 | 29.92 | 29.51 | 29.77 | 145,212 | +0.02(+0.07%) |
Aug 09, 2016 | 29.37 | 29.84 | 29.37 | 29.75 | 56,556 | +0.24(+0.82%) |
Aug 08, 2016 | 29.73 | 29.73 | 29.43 | 29.51 | 207,130 | -0.15(-0.50%) |
Aug 05, 2016 | 29.64 | 29.72 | 29.40 | 29.66 | 128,841 | +0.15(+0.50%) |
Aug 04, 2016 | 29.39 | 29.69 | 29.21 | 29.51 | 154,531 | +0.06(+0.21%) |
Aug 03, 2016 | 28.91 | 29.45 | 28.91 | 29.45 | 154,193 | +0.40(+1.37%) |
Aug 02, 2016 | 29.48 | 29.66 | 28.88 | 29.05 | 131,277 | -0.56(-1.90%) |
Aug 01, 2016 | 29.71 | 29.71 | 29.11 | 29.61 | 265,466 | +0.08(+0.28%) |
Jul 29, 2016 | 28.83 | 29.60 | 28.19 | 29.53 | 334,117 | +0.69(+2.40%) |
Jul 28, 2016 | 29.00 | 29.00 | 28.44 | 28.84 | 203,209 | -0.05(-0.16%) |
Jul 27, 2016 | 28.07 | 28.91 | 27.97 | 28.88 | 444,746 | +0.94(+3.35%) |
Jul 26, 2016 | 27.22 | 28.01 | 27.22 | 27.95 | 262,779 | +0.78(+2.88%) |
Jul 25, 2016 | 27.13 | 27.23 | 26.93 | 27.16 | 356,281 | -0.10(-0.38%) |
Jul 22, 2016 | 27.00 | 27.35 | 27.00 | 27.26 | 139,457 | +0.16(+0.59%) |
Jul 21, 2016 | 26.95 | 27.24 | 26.87 | 27.11 | 300,281 | +0.01(+0.04%) |
Jul 20, 2016 | 26.72 | 27.17 | 26.62 | 27.09 | 118,908 | +0.31(+1.17%) |
Jul 19, 2016 | 26.75 | 26.94 | 26.64 | 26.78 | 247,728 | +0.12(+0.44%) |
Jul 18, 2016 | 26.15 | 26.75 | 26.15 | 26.66 | 186,978 | +0.30(+1.15%) |
Jul 15, 2016 | 26.45 | 26.57 | 26.35 | 26.36 | 183,009 | -0.10(-0.37%) |
Jul 14, 2016 | 26.28 | 26.64 | 26.28 | 26.46 | 347,765 | +0.04(+0.16%) |
Jul 13, 2016 | 26.71 | 26.96 | 26.41 | 26.42 | 223,753 | -0.38(-1.43%) |
Jul 12, 2016 | 27.02 | 27.17 | 26.80 | 26.80 | 127,296 | -0.05(-0.17%) |
Jul 11, 2016 | 26.87 | 27.22 | 26.83 | 26.85 | 154,759 | -0.02(-0.08%) |
Jul 08, 2016 | 26.76 | 27.16 | 26.62 | 26.87 | 167,792 | +0.25(+0.94%) |
Jul 07, 2016 | 26.64 | 26.79 | 26.39 | 26.62 | 138,941 | +0.06(+0.23%) |
Jul 06, 2016 | 26.80 | 26.80 | 26.40 | 26.56 | 248,585 | -0.10(-0.37%) |
Jul 05, 2016 | 27.17 | 27.17 | 26.48 | 26.65 | 155,835 | -0.52(-1.90%) |
Jul 01, 2016 | 27.48 | 27.17 | 27.17 | 27.17 | 157,617 | -0.30(-1.08%) |
Jun 30, 2016 | 26.49 | 27.53 | 26.49 | 27.47 | 249,480 | +0.89(+3.35%) |
Jun 29, 2016 | 26.47 | 26.61 | 26.29 | 26.58 | 221,554 | +0.33(+1.25%) |
Jun 28, 2016 | 26.25 | 26.41 | 26.12 | 26.25 | 246,638 | +0.29(+1.12%) |
Jun 27, 2016 | 25.93 | 26.34 | 25.73 | 25.96 | 506,957 | -0.08(-0.29%) |
Jun 24, 2016 | 25.99 | 26.22 | 25.58 | 26.04 | 6,123,945 | -0.76(-2.85%) |
Jun 23, 2016 | 26.37 | 26.79 | 26.24 | 26.80 | 488,177 | +0.47(+1.77%) |
Jun 22, 2016 | 26.58 | 26.58 | 26.23 | 26.33 | 335,914 | -0.16(-0.62%) |
Jun 21, 2016 | 27.02 | 27.02 | 26.45 | 26.50 | 283,138 | -0.33(-1.24%) |
Jun 20, 2016 | 26.78 | 27.05 | 26.58 | 26.83 | 418,179 | +0.44(+1.67%) |
Jun 17, 2016 | 26.76 | 27.01 | 26.14 | 26.39 | 879,322 | -0.52(-1.92%) |
Jun 16, 2016 | 27.01 | 27.01 | 26.63 | 26.91 | 227,511 | -0.16(-0.61%) |
Jun 15, 2016 | 27.14 | 27.61 | 26.90 | 27.07 | 202,863 | +0.07(+0.27%) |
Jun 14, 2016 | 27.23 | 27.34 | 26.66 | 27.00 | 280,875 | -0.19(-0.70%) |
Jun 13, 2016 | 27.78 | 27.81 | 27.13 | 27.19 | 193,443 | -0.56(-2.03%) |
Jun 10, 2016 | 28.08 | 28.08 | 27.61 | 27.75 | 188,203 | -0.40(-1.44%) |
Jun 09, 2016 | 28.11 | 28.24 | 27.91 | 28.15 | 195,267 | -0.03(-0.11%) |
Jun 08, 2016 | 28.30 | 28.36 | 27.82 | 28.19 | 191,076 | +0.02(+0.07%) |
Jun 07, 2016 | 28.35 | 28.35 | 28.07 | 28.17 | 250,457 | -0.13(-0.47%) |
Jun 06, 2016 | 27.82 | 28.46 | 27.82 | 28.30 | 412,652 | +0.46(+1.64%) |
Jun 03, 2016 | 28.18 | 28.24 | 27.84 | 27.84 | 278,537 | -0.25(-0.89%) |
Jun 02, 2016 | 28.05 | 28.25 | 27.81 | 28.09 | 249,000 | -0.02(-0.05%) |
Jun 01, 2016 | 28.05 | 28.26 | 27.83 | 28.11 | 219,117 | -0.14(-0.49%) |
May 31, 2016 | 28.47 | 28.55 | 28.16 | 28.25 | 360,894 | -0.19(-0.68%) |
May 27, 2016 | 28.31 | 28.44 | 28.44 | 28.44 | 262,695 | +0.28(+1.00%) |
May 26, 2016 | 28.75 | 28.75 | 28.03 | 28.16 | 553,082 | +0.25(+0.88%) |
May 25, 2016 | 28.44 | 28.62 | 27.72 | 27.91 | 513,750 | -0.51(-1.80%) |
May 24, 2016 | 27.78 | 28.59 | 27.73 | 28.43 | 343,085 | +0.70(+2.51%) |
May 23, 2016 | 27.93 | 28.02 | 27.47 | 27.73 | 767,582 | -0.03(-0.11%) |
May 20, 2016 | 27.04 | 27.80 | 27.02 | 27.76 | 240,248 | +0.88(+3.28%) |
May 19, 2016 | 26.65 | 27.08 | 26.53 | 26.88 | 271,707 | +0.00(+0.00%) |
May 18, 2016 | 26.71 | 27.15 | 26.71 | 26.88 | 150,240 | +0.02(+0.08%) |
May 17, 2016 | 26.91 | 27.14 | 26.63 | 26.86 | 228,959 | +0.04(+0.13%) |
May 16, 2016 | 26.45 | 27.09 | 26.45 | 26.82 | 137,228 | +0.29(+1.08%) |
May 13, 2016 | 26.25 | 26.68 | 26.22 | 26.54 | 323,363 | +0.15(+0.56%) |
May 12, 2016 | 26.73 | 26.94 | 26.38 | 26.39 | 170,212 | -0.36(-1.36%) |
May 11, 2016 | 26.84 | 27.51 | 26.54 | 26.75 | 261,427 | -0.07(-0.27%) |
May 10, 2016 | 26.33 | 27.00 | 26.23 | 26.82 | 90,896 | +0.65(+2.46%) |
May 09, 2016 | 26.04 | 26.44 | 25.94 | 26.18 | 55,994 | +0.04(+0.16%) |
May 06, 2016 | 25.72 | 26.22 | 25.56 | 26.14 | 109,187 | +0.21(+0.83%) |
May 05, 2016 | 25.98 | 26.23 | 25.72 | 25.92 | 78,333 | +0.15(+0.60%) |
May 04, 2016 | 26.02 | 26.29 | 25.76 | 25.77 | 103,671 | -0.41(-1.56%) |
May 03, 2016 | 26.37 | 26.56 | 25.90 | 26.18 | 133,164 | -0.37(-1.41%) |
May 02, 2016 | 26.40 | 26.77 | 26.29 | 26.55 | 192,384 | +0.35(+1.33%) |
Apr 29, 2016 | 25.84 | 26.34 | 25.84 | 26.20 | 161,324 | +0.16(+0.61%) |
Apr 28, 2016 | 25.89 | 26.36 | 25.89 | 26.05 | 200,414 | +0.04(+0.14%) |
Apr 27, 2016 | 25.58 | 26.21 | 25.53 | 26.01 | 169,671 | +0.45(+1.74%) |
Apr 26, 2016 | 25.30 | 25.60 | 25.02 | 25.56 | 307,570 | +0.46(+1.81%) |
Apr 25, 2016 | 25.34 | 25.39 | 24.94 | 25.11 | 223,308 | -0.24(-0.93%) |
Apr 22, 2016 | 25.34 | 25.60 | 25.07 | 25.34 | 171,566 | +0.15(+0.61%) |
Apr 21, 2016 | 25.26 | 25.44 | 24.99 | 25.19 | 129,189 | -0.14(-0.55%) |
Apr 20, 2016 | 25.47 | 25.62 | 25.18 | 25.33 | 573,503 | -0.27(-1.06%) |
Apr 19, 2016 | 25.49 | 25.62 | 25.06 | 25.60 | 364,789 | +0.24(+0.93%) |
Apr 18, 2016 | 25.11 | 25.40 | 25.11 | 25.36 | 107,914 | +0.08(+0.30%) |
Apr 15, 2016 | 25.31 | 25.65 | 25.09 | 25.29 | 422,748 | -0.15(-0.58%) |
Apr 14, 2016 | 25.15 | 25.47 | 25.07 | 25.44 | 211,130 | +0.29(+1.14%) |
Apr 13, 2016 | 24.67 | 25.15 | 24.58 | 25.15 | 362,312 | +0.56(+2.29%) |
Apr 12, 2016 | 24.39 | 24.75 | 24.39 | 24.59 | 332,855 | +0.16(+0.67%) |
Apr 11, 2016 | 24.21 | 24.51 | 24.14 | 24.42 | 394,070 | +0.26(+1.08%) |
Apr 08, 2016 | 24.04 | 24.16 | 23.86 | 24.16 | 200,960 | +0.25(+1.03%) |
Apr 07, 2016 | 23.88 | 24.35 | 23.81 | 23.92 | 273,501 | -0.14(-0.60%) |
Apr 06, 2016 | 23.87 | 24.12 | 23.65 | 24.06 | 774,937 | +0.16(+0.69%) |
Apr 05, 2016 | 23.42 | 23.91 | 23.34 | 23.89 | 242,376 | +0.24(+1.02%) |
Apr 04, 2016 | 24.15 | 24.15 | 23.30 | 23.65 | 415,603 | -0.44(-1.83%) |