Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.90 | 49.95 | 49.80 | 49.95 | 1,181 | +0.65(+1.32%) |
Apr 27, 2017 | 49.30 | 49.30 | 49.30 | 49.30 | 537 | +0.14(+0.29%) |
Apr 26, 2017 | 49.16 | 49.16 | 49.16 | 49.16 | 147 | -1.84(-3.62%) |
Apr 24, 2017 | 51.00 | 51.00 | 51.00 | 61 | +0.04(+0.08%) | |
Apr 20, 2017 | 50.96 | 50.96 | 50.96 | 73 | +0.59(+1.17%) | |
Apr 19, 2017 | 50.66 | 50.66 | 50.37 | 50.37 | 909 | -0.68(-1.33%) |
Apr 18, 2017 | 51.10 | 51.11 | 51.05 | 51.05 | 1,686 | +0.78(+1.55%) |
Apr 12, 2017 | 50.27 | 50.27 | 50.27 | 155 | +0.57(+1.15%) | |
Apr 11, 2017 | 49.49 | 49.70 | 49.49 | 49.70 | 806 | -0.38(-0.76%) |
Apr 10, 2017 | 50.01 | 50.08 | 49.96 | 50.08 | 1,332 | +0.44(+0.89%) |
Apr 07, 2017 | 50.12 | 50.12 | 49.64 | 49.64 | 784 | -0.11(-0.22%) |
Apr 06, 2017 | 49.64 | 49.75 | 49.64 | 49.75 | 717 | -0.79(-1.56%) |
Apr 05, 2017 | 50.45 | 50.55 | 50.42 | 50.54 | 1,495 | -0.16(-0.33%) |
Apr 04, 2017 | 50.67 | 50.75 | 50.67 | 50.70 | 1,772 | -0.72(-1.39%) |
Apr 03, 2017 | 51.49 | 51.49 | 51.33 | 51.42 | 1,050 | +0.52(+1.01%) |
Mar 31, 2017 | 50.91 | 50.91 | 50.91 | 50.91 | 687 | -2.25(-4.24%) |
Mar 28, 2017 | 53.16 | 53.16 | 53.16 | 271 | -0.52(-0.97%) | |
Mar 27, 2017 | 53.68 | 53.68 | 53.68 | 53.68 | 269 | +0.32(+0.60%) |
Mar 23, 2017 | 53.36 | 53.36 | 53.36 | 146 | +0.47(+0.89%) | |
Mar 22, 2017 | 52.04 | 52.89 | 52.04 | 52.89 | 775 | +0.03(+0.06%) |
Mar 21, 2017 | 52.86 | 52.86 | 52.86 | 52.86 | 733 | +1.07(+2.07%) |
Mar 20, 2017 | 51.75 | 51.79 | 51.75 | 51.79 | 884 | +0.17(+0.33%) |
Mar 17, 2017 | 51.60 | 51.81 | 51.60 | 51.62 | 733 | -0.53(-1.02%) |
Mar 16, 2017 | 52.15 | 52.15 | 52.15 | 52.15 | 592 | +0.52(+1.01%) |
Mar 15, 2017 | 51.25 | 51.63 | 51.25 | 51.63 | 504 | +0.64(+1.26%) |
Mar 14, 2017 | 50.99 | 50.99 | 50.99 | 50.99 | 238 | -0.20(-0.40%) |
Mar 13, 2017 | 51.16 | 51.25 | 51.08 | 51.20 | 1,419 | +0.17(+0.33%) |
Mar 10, 2017 | 51.00 | 51.08 | 50.96 | 51.02 | 1,946 | +0.32(+0.64%) |
Mar 09, 2017 | 50.75 | 50.75 | 50.70 | 50.70 | 551 | +0.23(+0.46%) |
Mar 08, 2017 | 50.39 | 50.93 | 50.39 | 50.47 | 1,157 | +0.35(+0.70%) |
Mar 07, 2017 | 50.04 | 50.12 | 50.04 | 50.12 | 1,454 | -0.12(-0.23%) |
Mar 06, 2017 | 50.23 | 50.23 | 50.23 | 50.23 | 496 | +0.17(+0.35%) |
Mar 03, 2017 | 50.09 | 50.09 | 50.06 | 50.06 | 900 | +0.41(+0.82%) |
Mar 02, 2017 | 49.91 | 49.92 | 49.60 | 49.66 | 3,790 | +0.41(+0.82%) |
Mar 01, 2017 | 48.67 | 49.25 | 48.67 | 49.25 | 1,143 | +0.32(+0.65%) |
Feb 28, 2017 | 49.05 | 49.05 | 48.93 | 48.93 | 1,977 | +0.00(+0.00%) |
Feb 27, 2017 | 48.93 | 48.93 | 48.93 | 48.93 | 469 | -0.68(-1.37%) |
Feb 24, 2017 | 49.43 | 49.61 | 49.43 | 49.61 | 3,162 | -0.04(-0.07%) |
Feb 23, 2017 | 49.63 | 49.65 | 49.63 | 49.65 | 578 | +1.55(+3.23%) |
Feb 17, 2017 | 48.09 | 48.09 | 48.09 | 329 | -0.25(-0.52%) | |
Feb 16, 2017 | 48.04 | 48.44 | 48.04 | 48.34 | 1,508 | -1.06(-2.15%) |
Feb 15, 2017 | 48.22 | 49.40 | 48.22 | 49.40 | 1,967 | +1.45(+3.02%) |
Feb 14, 2017 | 47.95 | 47.95 | 47.95 | 47.95 | 410 | -0.78(-1.60%) |
Feb 13, 2017 | 48.49 | 48.73 | 48.49 | 48.73 | 363 | -0.27(-0.55%) |
Feb 10, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 369 | -0.65(-1.31%) |
Feb 09, 2017 | 49.54 | 49.65 | 49.46 | 49.65 | 2,036 | -1.31(-2.57%) |
Feb 07, 2017 | 50.96 | 50.96 | 50.96 | 127 | +1.17(+2.35%) | |
Feb 06, 2017 | 48.66 | 49.79 | 48.66 | 49.79 | 775 | +2.91(+6.21%) |
Feb 03, 2017 | 46.88 | 46.88 | 46.88 | 46.88 | 371 | -0.02(-0.04%) |
Feb 02, 2017 | 46.88 | 46.93 | 46.80 | 46.90 | 2,323 | +0.09(+0.18%) |
Feb 01, 2017 | 46.67 | 46.81 | 46.67 | 46.81 | 883 | +0.20(+0.42%) |
Jan 31, 2017 | 46.62 | 46.62 | 46.62 | 46.62 | 476 | -0.36(-0.77%) |
Jan 30, 2017 | 46.75 | 46.98 | 46.75 | 46.98 | 1,694 | -0.47(-0.99%) |
Jan 27, 2017 | 47.44 | 47.49 | 47.44 | 47.45 | 1,391 | -0.52(-1.08%) |
Jan 26, 2017 | 48.03 | 48.07 | 47.97 | 47.97 | 1,309 | -0.57(-1.17%) |
Jan 25, 2017 | 48.27 | 48.54 | 48.27 | 48.54 | 1,832 | +0.57(+1.19%) |
Jan 24, 2017 | 47.82 | 47.97 | 47.61 | 47.97 | 2,602 | -0.66(-1.37%) |
Jan 23, 2017 | 48.55 | 48.63 | 48.55 | 48.63 | 3,035 | +1.73(+3.70%) |
Jan 20, 2017 | 46.82 | 46.98 | 46.82 | 46.90 | 11,259 | +0.83(+1.80%) |
Jan 19, 2017 | 46.06 | 46.23 | 46.06 | 46.07 | 1,774 | -0.36(-0.78%) |
Jan 18, 2017 | 46.43 | 46.84 | 46.42 | 46.43 | 1,968 | -0.72(-1.53%) |
Jan 17, 2017 | 47.05 | 47.15 | 47.05 | 47.15 | 1,162 | +0.01(+0.02%) |
Jan 13, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.08(+0.17%) | |
Jan 12, 2017 | 47.10 | 47.11 | 46.99 | 47.06 | 4,643 | +0.41(+0.88%) |
Jan 11, 2017 | 46.65 | 46.65 | 46.65 | 46.65 | 1,086 | +0.24(+0.52%) |
Jan 10, 2017 | 45.77 | 46.41 | 45.77 | 46.41 | 556 | +0.03(+0.06%) |
Jan 09, 2017 | 46.34 | 46.38 | 46.34 | 46.38 | 4,336 | +0.10(+0.22%) |
Jan 06, 2017 | 46.48 | 46.52 | 46.25 | 46.28 | 7,883 | -0.52(-1.11%) |
Jan 05, 2017 | 46.77 | 46.80 | 46.73 | 46.80 | 7,190 | +0.43(+0.93%) |
Jan 04, 2017 | 46.16 | 46.37 | 46.16 | 46.37 | 703 | +1.09(+2.41%) |
Jan 03, 2017 | 45.24 | 45.28 | 45.24 | 45.28 | 431 | +0.15(+0.33%) |
Dec 29, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.51(-1.12%) | |
Dec 28, 2016 | 45.64 | 45.64 | 45.64 | 45.64 | 1,150 | -0.36(-0.78%) |
Dec 27, 2016 | 46.03 | 46.03 | 45.66 | 46.00 | 2,281 | -0.24(-0.52%) |
Dec 22, 2016 | 46.24 | 46.24 | 46.24 | 0 | +0.56(+1.23%) | |
Dec 21, 2016 | 45.68 | 45.68 | 45.68 | 45.68 | 309 | +0.12(+0.26%) |
Dec 20, 2016 | 46.10 | 46.10 | 45.56 | 45.56 | 894 | -0.29(-0.63%) |
Dec 19, 2016 | 45.70 | 45.85 | 45.70 | 45.85 | 4,028 | +0.47(+1.02%) |
Dec 16, 2016 | 45.05 | 45.67 | 45.05 | 45.38 | 2,750 | +0.84(+1.89%) |
Dec 15, 2016 | 44.55 | 44.55 | 44.55 | 44.55 | 1,106 | -0.06(-0.15%) |
Dec 14, 2016 | 45.05 | 45.05 | 44.61 | 44.61 | 3,146 | -0.49(-1.09%) |
Dec 13, 2016 | 44.89 | 45.11 | 44.89 | 45.10 | 2,287 | +0.88(+1.98%) |
Dec 12, 2016 | 44.19 | 44.23 | 44.19 | 44.23 | 638 | -0.92(-2.04%) |
Dec 09, 2016 | 45.33 | 45.33 | 45.15 | 45.15 | 1,249 | -0.95(-2.05%) |
Dec 08, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 497 | +0.78(+1.71%) |
Dec 07, 2016 | 45.31 | 45.31 | 45.31 | 45.31 | 236 | +0.45(+1.01%) |
Dec 06, 2016 | 44.50 | 44.86 | 44.50 | 44.86 | 2,449 | +1.12(+2.56%) |
Dec 05, 2016 | 43.59 | 43.95 | 43.59 | 43.74 | 17,686 | -0.11(-0.25%) |
Dec 02, 2016 | 43.87 | 43.90 | 43.85 | 43.85 | 2,172 | -0.88(-1.96%) |
Dec 01, 2016 | 44.72 | 44.85 | 44.64 | 44.73 | 201,388 | -0.34(-0.74%) |
Nov 30, 2016 | 45.11 | 45.20 | 44.97 | 45.06 | 35,413 | -0.59(-1.29%) |
Nov 29, 2016 | 45.58 | 45.65 | 45.58 | 45.65 | 1,159 | +0.06(+0.13%) |
Nov 28, 2016 | 45.01 | 45.66 | 45.01 | 45.59 | 1,245 | +0.76(+1.70%) |
Nov 25, 2016 | 44.75 | 44.83 | 44.75 | 44.83 | 470 | -0.30(-0.66%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 45.12 | 45.18 | 45.12 | 45.18 | 871 | -0.25(-0.55%) |
Nov 21, 2016 | 45.37 | 45.43 | 45.21 | 45.43 | 1,200 | +0.85(+1.91%) |
Nov 18, 2016 | 44.72 | 44.72 | 44.58 | 44.58 | 2,322 | -0.48(-1.07%) |
Nov 17, 2016 | 45.05 | 45.08 | 45.05 | 45.06 | 1,160 | +0.88(+1.99%) |
Nov 16, 2016 | 44.11 | 44.21 | 44.11 | 44.18 | 2,073 | -0.24(-0.54%) |
Nov 15, 2016 | 44.42 | 44.42 | 44.34 | 44.42 | 1,067 | -1.69(-3.67%) |
Nov 11, 2016 | 46.11 | 46.11 | 46.11 | 726 | -0.63(-1.35%) | |
Nov 10, 2016 | 46.58 | 46.74 | 46.58 | 46.74 | 520 | +0.61(+1.32%) |
Nov 09, 2016 | 46.05 | 46.30 | 46.03 | 46.13 | 2,995 | -0.13(-0.28%) |
Nov 08, 2016 | 46.11 | 46.40 | 46.11 | 46.26 | 3,033 | +0.28(+0.61%) |
Nov 07, 2016 | 45.98 | 45.98 | 45.98 | 45.98 | 602 | +1.13(+2.52%) |
Nov 03, 2016 | 44.85 | 44.85 | 44.85 | 135 | -0.09(-0.20%) | |
Nov 02, 2016 | 44.88 | 44.94 | 44.80 | 44.94 | 4,138 | -0.87(-1.90%) |
Nov 01, 2016 | 45.66 | 45.92 | 45.42 | 45.81 | 1,514 | -0.09(-0.19%) |
Oct 31, 2016 | 45.86 | 45.90 | 45.86 | 45.90 | 1,149 | +0.19(+0.40%) |
Oct 28, 2016 | 45.86 | 45.86 | 45.58 | 45.71 | 1,302 | -0.64(-1.38%) |
Oct 26, 2016 | 46.35 | 46.35 | 46.35 | 315 | +0.36(+0.78%) | |
Oct 25, 2016 | 45.97 | 45.99 | 45.97 | 45.99 | 1,367 | -0.08(-0.17%) |
Oct 24, 2016 | 45.99 | 46.07 | 45.99 | 46.07 | 1,260 | +0.20(+0.45%) |
Oct 21, 2016 | 45.87 | 45.87 | 45.87 | 45.87 | 593 | -0.02(-0.05%) |
Oct 20, 2016 | 46.05 | 46.05 | 45.89 | 45.89 | 1,438 | -1.50(-3.17%) |
Oct 19, 2016 | 45.62 | 47.39 | 45.62 | 47.39 | 6,000 | +2.81(+6.30%) |
Oct 18, 2016 | 44.30 | 44.58 | 44.30 | 44.58 | 3,736 | +0.59(+1.34%) |
Oct 17, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 658 | -0.24(-0.54%) |
Oct 14, 2016 | 44.27 | 44.27 | 44.16 | 44.23 | 1,537 | +0.27(+0.61%) |
Oct 13, 2016 | 43.63 | 43.96 | 43.63 | 43.96 | 3,779 | +0.38(+0.87%) |
Oct 12, 2016 | 43.56 | 43.82 | 43.56 | 43.58 | 12,346 | +0.02(+0.06%) |
Oct 11, 2016 | 43.89 | 44.36 | 43.38 | 43.55 | 11,586 | -0.12(-0.26%) |
Oct 10, 2016 | 43.78 | 43.78 | 43.62 | 43.67 | 1,551 | +0.08(+0.18%) |
Oct 07, 2016 | 43.48 | 43.59 | 43.48 | 43.59 | 793 | +0.16(+0.37%) |
Oct 05, 2016 | 43.43 | 43.43 | 43.43 | 328 | +0.04(+0.09%) | |
Oct 04, 2016 | 43.39 | 43.39 | 43.39 | 43.39 | 723 | -0.64(-1.45%) |
Oct 03, 2016 | 43.80 | 44.03 | 43.80 | 44.03 | 1,742 | +1.11(+2.59%) |
Sep 30, 2016 | 42.54 | 42.92 | 42.54 | 42.92 | 2,723 | -0.35(-0.81%) |
Sep 29, 2016 | 43.40 | 43.54 | 43.27 | 43.27 | 4,757 | +0.34(+0.79%) |
Sep 28, 2016 | 42.82 | 42.93 | 42.82 | 42.93 | 1,668 | -0.78(-1.78%) |
Sep 27, 2016 | 43.72 | 43.72 | 43.30 | 43.71 | 2,440 | +0.49(+1.13%) |
Sep 26, 2016 | 43.26 | 43.26 | 43.19 | 43.22 | 6,578 | -0.52(-1.19%) |
Sep 23, 2016 | 43.71 | 43.74 | 43.63 | 43.74 | 2,767 | -0.19(-0.43%) |
Sep 22, 2016 | 44.09 | 44.09 | 43.93 | 43.93 | 1,727 | +0.37(+0.85%) |
Sep 21, 2016 | 43.31 | 43.56 | 43.30 | 43.56 | 4,057 | +1.21(+2.86%) |
Sep 20, 2016 | 42.29 | 42.41 | 42.29 | 42.35 | 4,044 | +1.16(+2.81%) |
Sep 19, 2016 | 41.22 | 41.22 | 41.19 | 41.19 | 826 | +0.30(+0.74%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.84 | 40.89 | 2,754 | -0.08(-0.20%) |
Sep 15, 2016 | 40.78 | 41.05 | 40.78 | 40.97 | 3,287 | +0.26(+0.64%) |
Sep 14, 2016 | 40.64 | 40.71 | 40.64 | 40.71 | 1,138 | -0.24(-0.59%) |
Sep 13, 2016 | 40.94 | 40.95 | 40.87 | 40.95 | 1,609 | -0.73(-1.75%) |
Sep 12, 2016 | 41.45 | 41.78 | 41.45 | 41.68 | 4,135 | +0.57(+1.39%) |
Sep 09, 2016 | 41.19 | 41.22 | 41.11 | 41.11 | 3,270 | +0.16(+0.38%) |
Sep 08, 2016 | 41.11 | 41.11 | 40.80 | 40.95 | 2,403 | -0.23(-0.55%) |
Sep 07, 2016 | 41.32 | 41.44 | 41.18 | 41.18 | 13,599 | -0.03(-0.07%) |
Sep 06, 2016 | 41.14 | 41.30 | 41.12 | 41.21 | 1,867 | +0.35(+0.85%) |
Sep 02, 2016 | 40.86 | 40.86 | 40.86 | 0 | +0.41(+1.02%) | |
Sep 01, 2016 | 40.41 | 40.53 | 40.41 | 40.45 | 7,630 | +0.16(+0.40%) |
Aug 31, 2016 | 40.47 | 40.47 | 40.22 | 40.29 | 7,701 | -2.33(-5.47%) |
Aug 30, 2016 | 42.40 | 42.62 | 42.40 | 42.62 | 3,404 | +1.10(+2.65%) |
Aug 29, 2016 | 41.60 | 41.60 | 41.52 | 41.52 | 6,855 | +0.61(+1.49%) |
Aug 26, 2016 | 41.11 | 41.29 | 40.89 | 40.91 | 6,335 | -0.48(-1.16%) |
Aug 25, 2016 | 41.47 | 41.47 | 41.39 | 41.39 | 3,918 | -0.38(-0.91%) |
Aug 24, 2016 | 41.61 | 41.79 | 41.61 | 41.77 | 5,425 | +1.50(+3.72%) |
Aug 23, 2016 | 40.27 | 40.33 | 40.27 | 40.27 | 1,304 | -0.39(-0.97%) |
Aug 22, 2016 | 40.93 | 40.93 | 40.51 | 40.66 | 8,577 | -0.05(-0.13%) |
Aug 19, 2016 | 40.87 | 40.87 | 40.59 | 40.72 | 3,932 | -0.00(-0.01%) |
Aug 18, 2016 | 40.53 | 40.72 | 40.43 | 40.72 | 7,805 | +1.05(+2.65%) |
Aug 17, 2016 | 39.74 | 39.74 | 39.51 | 39.67 | 2,187 | -0.16(-0.40%) |
Aug 16, 2016 | 39.90 | 39.92 | 39.83 | 39.83 | 4,810 | -0.61(-1.51%) |
Aug 15, 2016 | 40.46 | 40.60 | 40.44 | 40.44 | 3,548 | +0.74(+1.86%) |
Aug 12, 2016 | 39.67 | 39.82 | 39.67 | 39.70 | 35,369 | +0.16(+0.40%) |
Aug 11, 2016 | 39.56 | 39.69 | 39.50 | 39.54 | 78,756 | +0.06(+0.15%) |
Aug 10, 2016 | 39.35 | 39.56 | 39.35 | 39.48 | 16,548 | -0.52(-1.30%) |
Aug 09, 2016 | 39.90 | 40.17 | 39.90 | 40.00 | 10,317 | +0.27(+0.68%) |
Aug 08, 2016 | 39.78 | 39.87 | 39.65 | 39.73 | 7,535 | +3.67(+10.18%) |
Aug 05, 2016 | 36.20 | 36.20 | 36.01 | 36.06 | 3,864 | -0.35(-0.96%) |
Aug 04, 2016 | 36.26 | 36.46 | 36.26 | 36.41 | 5,286 | +0.52(+1.45%) |
Aug 03, 2016 | 35.80 | 35.90 | 35.75 | 35.89 | 11,201 | -0.23(-0.65%) |
Aug 02, 2016 | 36.11 | 36.13 | 36.08 | 36.12 | 4,711 | -0.62(-1.70%) |
Aug 01, 2016 | 36.75 | 36.85 | 36.71 | 36.75 | 6,586 | -0.28(-0.76%) |
Jul 29, 2016 | 36.70 | 37.15 | 36.70 | 37.03 | 3,959 | +0.63(+1.73%) |
Jul 28, 2016 | 36.20 | 36.40 | 36.09 | 36.40 | 3,584 | -0.17(-0.46%) |
Jul 27, 2016 | 36.47 | 36.57 | 36.32 | 36.57 | 4,656 | +0.70(+1.97%) |
Jul 26, 2016 | 35.94 | 35.94 | 35.85 | 35.87 | 4,275 | -0.18(-0.51%) |
Jul 25, 2016 | 36.09 | 36.21 | 36.03 | 36.05 | 9,548 | +0.98(+2.79%) |
Jul 22, 2016 | 35.14 | 35.14 | 35.07 | 35.07 | 13,783 | +1.99(+6.03%) |
Jul 21, 2016 | 33.23 | 33.23 | 33.00 | 33.08 | 6,028 | -0.36(-1.09%) |
Jul 20, 2016 | 33.50 | 33.55 | 33.34 | 33.44 | 7,899 | -0.44(-1.28%) |
Jul 19, 2016 | 33.77 | 33.99 | 33.56 | 33.88 | 6,548 | +0.27(+0.82%) |
Jul 18, 2016 | 33.72 | 33.75 | 33.58 | 33.60 | 15,244 | -0.08(-0.24%) |
Jul 15, 2016 | 33.24 | 33.78 | 33.24 | 33.68 | 10,649 | -0.25(-0.73%) |
Jul 14, 2016 | 33.84 | 33.94 | 33.81 | 33.93 | 4,635 | -0.25(-0.73%) |
Jul 13, 2016 | 34.22 | 34.31 | 34.15 | 34.18 | 6,541 | +0.08(+0.23%) |
Jul 12, 2016 | 34.09 | 34.19 | 34.00 | 34.10 | 10,754 | +0.50(+1.49%) |
Jul 11, 2016 | 33.08 | 33.73 | 33.08 | 33.60 | 10,019 | +0.56(+1.69%) |
Jul 08, 2016 | 33.12 | 32.91 | 33.04 | 7,856 | +0.19(+0.58%) | |
Jul 07, 2016 | 32.94 | 32.94 | 32.74 | 32.85 | 6,213 | -0.25(-0.77%) |
Jul 05, 2016 | 33.19 | 33.19 | 33.03 | 33.10 | 6,221 | -0.05(-0.17%) |
Jul 01, 2016 | 33.16 | 33.16 | 33.16 | 0 | +0.36(+1.10%) | |
Jun 30, 2016 | 32.82 | 32.92 | 32.80 | 32.80 | 6,721 | -0.98(-2.90%) |
Jun 29, 2016 | 33.80 | 33.88 | 33.78 | 33.78 | 4,219 | -0.68(-1.97%) |
Jun 28, 2016 | 34.63 | 34.66 | 34.30 | 34.46 | 13,904 | +0.87(+2.59%) |
Jun 27, 2016 | 33.55 | 33.59 | 33.25 | 33.59 | 29,456 | +0.22(+0.64%) |
Jun 24, 2016 | 33.68 | 33.76 | 33.25 | 33.38 | 41,713 | -2.38(-6.67%) |
Jun 23, 2016 | 35.64 | 35.77 | 35.64 | 35.76 | 8,833 | -0.18(-0.49%) |
Jun 22, 2016 | 35.75 | 36.04 | 35.75 | 35.94 | 14,363 | +0.12(+0.32%) |
Jun 21, 2016 | 35.60 | 36.06 | 35.60 | 35.82 | 11,293 | -0.15(-0.42%) |
Jun 20, 2016 | 36.03 | 36.03 | 35.80 | 35.97 | 11,058 | +1.51(+4.38%) |
Jun 17, 2016 | 34.25 | 34.46 | 34.20 | 34.46 | 6,976 | +0.38(+1.12%) |
Jun 16, 2016 | 33.87 | 34.17 | 33.83 | 34.08 | 15,945 | +0.41(+1.22%) |
Jun 15, 2016 | 33.87 | 33.95 | 33.66 | 33.67 | 39,657 | -0.26(-0.77%) |
Jun 14, 2016 | 34.25 | 34.25 | 33.82 | 33.93 | 41,266 | -0.66(-1.89%) |
Jun 13, 2016 | 34.70 | 34.70 | 34.52 | 34.59 | 4,765 | -0.07(-0.22%) |
Jun 10, 2016 | 34.82 | 34.82 | 34.65 | 34.66 | 32,623 | +0.38(+1.11%) |
Jun 09, 2016 | 34.35 | 34.38 | 34.21 | 34.28 | 129,468 | -0.89(-2.53%) |
Jun 08, 2016 | 35.15 | 35.49 | 35.09 | 35.17 | 211,317 | -0.37(-1.04%) |
Jun 07, 2016 | 36.00 | 36.00 | 35.54 | 35.54 | 257,466 | -0.36(-1.00%) |
Jun 06, 2016 | 35.77 | 36.06 | 35.77 | 35.90 | 192,204 | -0.05(-0.13%) |
Jun 03, 2016 | 36.10 | 36.10 | 35.90 | 35.95 | 210,500 | +0.51(+1.42%) |
Jun 02, 2016 | 35.89 | 35.89 | 35.20 | 35.44 | 179,381 | -0.55(-1.53%) |
Jun 01, 2016 | 36.03 | 36.03 | 35.64 | 35.99 | 569,214 | +0.23(+0.64%) |
May 31, 2016 | 35.45 | 35.76 | 35.45 | 35.76 | 243,565 | +0.52(+1.48%) |
May 27, 2016 | 35.24 | 35.24 | 35.24 | 0 | +0.09(+0.27%) | |
May 26, 2016 | 35.28 | 35.28 | 35.02 | 35.15 | 23,589 | +0.75(+2.17%) |
May 25, 2016 | 33.90 | 34.41 | 33.90 | 34.40 | 212,454 | +0.37(+1.09%) |
May 24, 2016 | 34.22 | 34.22 | 33.83 | 34.03 | 256,990 | -0.03(-0.10%) |
May 23, 2016 | 34.34 | 34.62 | 34.03 | 34.06 | 864,611 | -0.68(-1.96%) |
May 20, 2016 | 34.88 | 34.88 | 34.69 | 34.74 | 309,529 | -0.53(-1.49%) |
May 19, 2016 | 35.30 | 35.77 | 35.02 | 35.27 | 198,965 | -1.09(-3.01%) |
May 18, 2016 | 36.30 | 36.62 | 36.30 | 36.37 | 394,856 | -0.59(-1.58%) |
May 17, 2016 | 36.82 | 37.92 | 36.82 | 36.95 | 163,304 | -0.24(-0.65%) |
May 16, 2016 | 37.00 | 37.25 | 36.88 | 37.19 | 185,654 | +0.33(+0.90%) |
May 13, 2016 | 37.08 | 37.42 | 36.74 | 36.86 | 24,416 | -1.30(-3.41%) |
May 12, 2016 | 38.45 | 38.55 | 37.86 | 38.16 | 35,153 | -0.69(-1.78%) |
May 11, 2016 | 39.42 | 39.42 | 38.42 | 38.85 | 45,015 | -0.97(-2.44%) |
May 10, 2016 | 39.16 | 39.91 | 38.42 | 39.82 | 17,442 | +1.87(+4.93%) |
May 09, 2016 | 39.15 | 39.15 | 37.95 | 37.95 | 21,275 | -2.58(-6.37%) |
May 06, 2016 | 40.45 | 40.74 | 40.39 | 40.53 | 10,726 | -0.26(-0.64%) |
May 05, 2016 | 40.52 | 40.92 | 40.07 | 40.79 | 20,348 | +0.18(+0.44%) |
May 04, 2016 | 40.70 | 40.80 | 40.47 | 40.61 | 15,630 | -0.34(-0.83%) |
May 03, 2016 | 41.40 | 41.54 | 40.80 | 40.95 | 24,346 | -0.34(-0.82%) |