Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.86 | 43.97 | 43.09 | 43.63 | 206,046 | -0.40(-0.91%) |
Jan 30, 2017 | 43.95 | 44.34 | 43.27 | 44.03 | 333,268 | -0.33(-0.74%) |
Jan 27, 2017 | 44.33 | 44.38 | 43.73 | 44.35 | 201,847 | +0.17(+0.39%) |
Jan 26, 2017 | 43.83 | 44.37 | 43.74 | 44.18 | 215,250 | +0.30(+0.68%) |
Jan 25, 2017 | 43.23 | 43.98 | 43.03 | 43.88 | 257,392 | +1.08(+2.52%) |
Jan 24, 2017 | 41.64 | 42.98 | 41.50 | 42.80 | 176,225 | +1.24(+2.99%) |
Jan 23, 2017 | 41.72 | 41.92 | 41.22 | 41.56 | 254,389 | -0.31(-0.74%) |
Jan 20, 2017 | 42.07 | 42.46 | 41.78 | 41.87 | 155,170 | -0.20(-0.47%) |
Jan 19, 2017 | 42.65 | 42.65 | 41.68 | 42.07 | 174,280 | -0.49(-1.15%) |
Jan 18, 2017 | 42.44 | 42.79 | 42.35 | 42.56 | 187,743 | +0.18(+0.43%) |
Jan 17, 2017 | 43.02 | 43.02 | 42.30 | 42.38 | 116,093 | -0.86(-1.99%) |
Jan 13, 2017 | 43.24 | 43.24 | 43.24 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.07 | 43.07 | 41.63 | 42.36 | 142,267 | -0.92(-2.12%) |
Jan 11, 2017 | 42.95 | 43.33 | 42.49 | 43.27 | 169,225 | +0.36(+0.84%) |
Jan 10, 2017 | 42.30 | 42.96 | 42.29 | 42.91 | 160,751 | +0.59(+1.39%) |
Jan 09, 2017 | 42.89 | 42.90 | 42.11 | 42.32 | 190,100 | -0.89(-2.06%) |
Jan 06, 2017 | 43.18 | 43.45 | 42.71 | 43.21 | 237,411 | +0.30(+0.70%) |
Jan 05, 2017 | 43.77 | 43.78 | 42.52 | 42.91 | 204,075 | -0.93(-2.13%) |
Jan 04, 2017 | 43.62 | 43.96 | 43.41 | 43.85 | 226,789 | +0.34(+0.77%) |
Jan 03, 2017 | 43.68 | 43.73 | 43.00 | 43.51 | 144,609 | +0.53(+1.22%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.18 | 43.42 | 42.78 | 43.14 | 125,545 | +0.05(+0.13%) |
Dec 28, 2016 | 43.89 | 43.89 | 42.98 | 43.08 | 99,144 | -0.63(-1.43%) |
Dec 27, 2016 | 43.51 | 43.80 | 43.37 | 43.71 | 108,118 | +0.23(+0.52%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 43.99 | 44.11 | 42.70 | 43.01 | 578,752 | -1.16(-2.63%) |
Dec 21, 2016 | 44.55 | 44.60 | 44.14 | 44.17 | 185,278 | -0.38(-0.85%) |
Dec 20, 2016 | 44.78 | 45.23 | 44.13 | 44.55 | 289,753 | -0.15(-0.34%) |
Dec 19, 2016 | 44.22 | 45.03 | 43.19 | 44.71 | 285,171 | +0.47(+1.07%) |
Dec 16, 2016 | 44.47 | 44.74 | 44.02 | 44.24 | 617,916 | +0.05(+0.12%) |
Dec 15, 2016 | 43.37 | 44.45 | 43.24 | 44.18 | 240,306 | +0.90(+2.07%) |
Dec 14, 2016 | 43.03 | 43.56 | 42.89 | 43.28 | 285,924 | +0.03(+0.06%) |
Dec 13, 2016 | 43.55 | 43.63 | 42.75 | 43.26 | 162,238 | -0.06(-0.15%) |
Dec 12, 2016 | 43.48 | 44.28 | 43.06 | 43.32 | 128,451 | -0.24(-0.56%) |
Dec 09, 2016 | 44.28 | 44.28 | 43.38 | 43.56 | 307,774 | -0.58(-1.31%) |
Dec 08, 2016 | 44.10 | 44.56 | 43.51 | 44.15 | 277,394 | +0.18(+0.41%) |
Dec 07, 2016 | 43.19 | 44.15 | 42.91 | 43.96 | 197,910 | +0.84(+1.96%) |
Dec 06, 2016 | 42.80 | 43.27 | 42.31 | 43.12 | 204,436 | +0.27(+0.63%) |
Dec 05, 2016 | 42.90 | 43.06 | 42.47 | 42.85 | 159,795 | +0.41(+0.96%) |
Dec 02, 2016 | 42.38 | 42.87 | 42.18 | 42.44 | 139,776 | +0.01(+0.02%) |
Dec 01, 2016 | 42.08 | 42.63 | 41.76 | 42.43 | 200,779 | +0.55(+1.32%) |
Nov 30, 2016 | 42.21 | 42.47 | 41.68 | 41.88 | 172,109 | -0.11(-0.26%) |
Nov 29, 2016 | 42.13 | 42.43 | 41.91 | 41.99 | 145,049 | -0.26(-0.62%) |
Nov 28, 2016 | 42.40 | 42.46 | 41.58 | 42.25 | 158,499 | -0.33(-0.77%) |
Nov 25, 2016 | 42.51 | 42.58 | 42.16 | 42.58 | 86,695 | +0.14(+0.32%) |
Nov 23, 2016 | 42.44 | 42.44 | 42.44 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.58 | 41.94 | 41.01 | 41.92 | 351,986 | +0.56(+1.36%) |
Nov 21, 2016 | 40.69 | 41.39 | 40.69 | 41.35 | 232,377 | +0.76(+1.88%) |
Nov 18, 2016 | 39.76 | 40.66 | 39.74 | 40.59 | 296,953 | +0.93(+2.35%) |
Nov 17, 2016 | 39.90 | 40.26 | 39.53 | 39.66 | 180,812 | -0.23(-0.59%) |
Nov 16, 2016 | 39.91 | 40.06 | 39.09 | 39.90 | 176,486 | -0.04(-0.09%) |
Nov 15, 2016 | 39.81 | 40.00 | 39.20 | 39.93 | 151,604 | -0.01(-0.02%) |
Nov 14, 2016 | 39.70 | 40.01 | 39.38 | 39.94 | 193,448 | +0.65(+1.66%) |
Nov 11, 2016 | 38.61 | 39.68 | 38.33 | 39.29 | 352,291 | +0.60(+1.54%) |
Nov 10, 2016 | 37.97 | 38.86 | 37.46 | 38.69 | 335,572 | +1.35(+3.61%) |
Nov 09, 2016 | 36.02 | 37.37 | 36.02 | 37.35 | 331,290 | +0.94(+2.58%) |
Nov 08, 2016 | 36.17 | 36.61 | 36.08 | 36.41 | 188,955 | +0.12(+0.32%) |
Nov 07, 2016 | 36.11 | 36.41 | 36.05 | 36.29 | 190,215 | +0.99(+2.82%) |
Nov 04, 2016 | 35.00 | 35.59 | 34.77 | 35.30 | 224,502 | +0.33(+0.93%) |
Nov 03, 2016 | 34.58 | 35.22 | 34.48 | 34.97 | 210,767 | +0.57(+1.66%) |
Nov 02, 2016 | 34.69 | 35.00 | 34.30 | 34.40 | 315,740 | -0.20(-0.57%) |
Nov 01, 2016 | 36.11 | 36.11 | 34.37 | 34.60 | 337,012 | -1.41(-3.92%) |
Oct 31, 2016 | 36.49 | 36.75 | 35.97 | 36.01 | 207,689 | -0.47(-1.29%) |
Oct 28, 2016 | 37.37 | 37.48 | 35.92 | 36.48 | 252,621 | +0.91(+2.57%) |
Oct 27, 2016 | 35.86 | 35.86 | 35.26 | 35.57 | 130,706 | -0.19(-0.53%) |
Oct 26, 2016 | 35.53 | 36.01 | 35.53 | 35.76 | 136,383 | +0.09(+0.25%) |
Oct 25, 2016 | 35.63 | 35.79 | 35.22 | 35.67 | 113,794 | +0.10(+0.28%) |
Oct 24, 2016 | 35.64 | 36.26 | 35.45 | 35.57 | 128,020 | +0.29(+0.82%) |
Oct 21, 2016 | 35.11 | 35.42 | 34.92 | 35.28 | 111,226 | -0.25(-0.71%) |
Oct 20, 2016 | 35.84 | 35.95 | 35.43 | 35.53 | 115,137 | -0.45(-1.26%) |
Oct 19, 2016 | 35.53 | 36.34 | 35.32 | 35.98 | 129,514 | +0.53(+1.50%) |
Oct 18, 2016 | 35.54 | 35.70 | 35.30 | 35.45 | 170,622 | +0.32(+0.90%) |
Oct 17, 2016 | 35.07 | 35.19 | 34.93 | 35.13 | 90,913 | -0.04(-0.10%) |
Oct 14, 2016 | 35.09 | 35.62 | 35.04 | 35.17 | 148,007 | +0.24(+0.70%) |
Oct 13, 2016 | 34.83 | 35.22 | 34.24 | 34.92 | 170,969 | -0.23(-0.67%) |
Oct 12, 2016 | 35.51 | 35.83 | 35.14 | 35.16 | 261,040 | -0.21(-0.59%) |
Oct 11, 2016 | 35.63 | 35.63 | 35.06 | 35.37 | 148,261 | -0.41(-1.14%) |
Oct 10, 2016 | 35.51 | 36.06 | 35.51 | 35.77 | 191,775 | +0.36(+1.02%) |
Oct 07, 2016 | 36.47 | 36.47 | 35.39 | 35.41 | 184,755 | -1.15(-3.14%) |
Oct 06, 2016 | 36.34 | 36.61 | 36.10 | 36.56 | 154,470 | +0.18(+0.50%) |
Oct 05, 2016 | 36.11 | 36.83 | 36.03 | 36.38 | 103,455 | +0.44(+1.23%) |
Oct 04, 2016 | 36.24 | 36.46 | 35.77 | 35.94 | 156,898 | -0.25(-0.70%) |
Oct 03, 2016 | 36.43 | 36.52 | 36.02 | 36.19 | 241,900 | -0.46(-1.26%) |
Sep 30, 2016 | 36.22 | 36.88 | 36.13 | 36.65 | 178,339 | +0.60(+1.65%) |
Sep 29, 2016 | 36.76 | 36.76 | 36.04 | 36.05 | 176,104 | -0.69(-1.87%) |
Sep 28, 2016 | 36.16 | 36.74 | 36.05 | 36.74 | 173,139 | +0.60(+1.65%) |
Sep 27, 2016 | 35.70 | 36.22 | 35.57 | 36.14 | 132,727 | +0.36(+1.01%) |
Sep 26, 2016 | 35.80 | 36.22 | 35.63 | 35.78 | 146,094 | -0.23(-0.63%) |
Sep 23, 2016 | 36.51 | 36.51 | 35.92 | 36.01 | 175,537 | -0.53(-1.46%) |
Sep 22, 2016 | 36.05 | 36.56 | 35.86 | 36.54 | 246,549 | +0.86(+2.41%) |
Sep 21, 2016 | 35.49 | 35.76 | 35.37 | 35.68 | 230,036 | +0.46(+1.31%) |
Sep 20, 2016 | 35.52 | 35.75 | 35.15 | 35.22 | 108,860 | -0.07(-0.20%) |
Sep 19, 2016 | 35.18 | 35.52 | 35.03 | 35.30 | 137,282 | +0.42(+1.19%) |
Sep 16, 2016 | 35.35 | 35.43 | 34.83 | 34.88 | 330,725 | -0.56(-1.58%) |
Sep 15, 2016 | 35.02 | 35.56 | 34.94 | 35.44 | 150,676 | +0.42(+1.19%) |
Sep 14, 2016 | 35.24 | 35.54 | 34.99 | 35.02 | 198,470 | -0.21(-0.59%) |
Sep 13, 2016 | 35.72 | 36.13 | 35.18 | 35.23 | 180,144 | -0.90(-2.50%) |
Sep 12, 2016 | 35.45 | 36.22 | 35.32 | 36.14 | 195,912 | +0.37(+1.04%) |
Sep 09, 2016 | 36.55 | 36.72 | 35.75 | 35.77 | 177,749 | -1.08(-2.92%) |
Sep 08, 2016 | 37.04 | 37.06 | 36.78 | 36.84 | 148,422 | -0.25(-0.68%) |
Sep 07, 2016 | 36.85 | 37.20 | 36.67 | 37.09 | 232,756 | +0.24(+0.66%) |
Sep 06, 2016 | 37.60 | 37.62 | 36.83 | 36.85 | 239,240 | -0.73(-1.95%) |
Sep 02, 2016 | 37.36 | 37.58 | 37.58 | 37.58 | 287,437 | +0.43(+1.17%) |
Sep 01, 2016 | 37.48 | 37.51 | 36.80 | 37.15 | 198,016 | -0.22(-0.58%) |
Aug 31, 2016 | 37.26 | 37.47 | 36.94 | 37.37 | 148,960 | +0.02(+0.05%) |
Aug 30, 2016 | 37.31 | 37.64 | 37.17 | 37.35 | 160,805 | -0.15(-0.41%) |
Aug 29, 2016 | 37.49 | 37.77 | 37.23 | 37.50 | 159,845 | +0.15(+0.41%) |
Aug 26, 2016 | 37.46 | 37.84 | 37.08 | 37.35 | 167,695 | -0.02(-0.05%) |
Aug 25, 2016 | 37.07 | 37.45 | 37.05 | 37.37 | 137,747 | +0.16(+0.44%) |
Aug 24, 2016 | 37.42 | 37.46 | 37.09 | 37.20 | 124,860 | -0.21(-0.56%) |
Aug 23, 2016 | 37.43 | 37.46 | 37.22 | 37.41 | 136,204 | +0.26(+0.71%) |
Aug 22, 2016 | 37.21 | 37.36 | 36.88 | 37.15 | 202,279 | -0.24(-0.65%) |
Aug 19, 2016 | 36.92 | 37.55 | 36.54 | 37.39 | 293,104 | +0.45(+1.22%) |
Aug 18, 2016 | 36.67 | 37.07 | 36.52 | 36.94 | 211,727 | +0.24(+0.66%) |
Aug 17, 2016 | 36.40 | 36.83 | 35.90 | 36.70 | 177,896 | +0.34(+0.94%) |
Aug 16, 2016 | 36.52 | 36.54 | 36.13 | 36.36 | 138,391 | -0.23(-0.62%) |
Aug 15, 2016 | 36.39 | 36.72 | 36.39 | 36.58 | 194,709 | +0.21(+0.57%) |
Aug 12, 2016 | 36.45 | 36.53 | 36.06 | 36.37 | 132,631 | -0.18(-0.49%) |
Aug 11, 2016 | 36.49 | 37.15 | 36.27 | 36.55 | 268,663 | +0.25(+0.70%) |
Aug 10, 2016 | 36.36 | 36.47 | 36.02 | 36.30 | 166,468 | +0.01(+0.02%) |
Aug 09, 2016 | 35.60 | 36.29 | 35.60 | 36.29 | 524,036 | +0.32(+0.88%) |
Aug 08, 2016 | 36.09 | 36.30 | 35.96 | 35.98 | 216,498 | -0.11(-0.30%) |
Aug 05, 2016 | 35.77 | 36.24 | 35.70 | 36.08 | 191,683 | +0.53(+1.49%) |
Aug 04, 2016 | 35.58 | 35.78 | 35.43 | 35.55 | 209,143 | +0.03(+0.08%) |
Aug 03, 2016 | 35.12 | 35.65 | 35.00 | 35.53 | 337,731 | +0.39(+1.10%) |
Aug 02, 2016 | 35.10 | 35.49 | 35.05 | 35.14 | 396,219 | +0.07(+0.21%) |
Aug 01, 2016 | 34.24 | 35.08 | 33.97 | 35.07 | 414,355 | +0.89(+2.61%) |
Jul 29, 2016 | 33.34 | 34.24 | 32.77 | 34.17 | 341,892 | +1.14(+3.44%) |
Jul 28, 2016 | 33.01 | 33.20 | 32.68 | 33.04 | 185,681 | -0.06(-0.19%) |
Jul 27, 2016 | 33.17 | 33.34 | 32.85 | 33.10 | 258,763 | -0.04(-0.11%) |
Jul 26, 2016 | 32.65 | 33.18 | 32.61 | 33.14 | 134,438 | +0.57(+1.74%) |
Jul 25, 2016 | 32.70 | 32.75 | 32.41 | 32.57 | 119,327 | -0.25(-0.77%) |
Jul 22, 2016 | 32.69 | 32.92 | 32.40 | 32.82 | 126,932 | +0.10(+0.30%) |
Jul 21, 2016 | 32.86 | 32.94 | 32.52 | 32.72 | 159,938 | -0.14(-0.41%) |
Jul 20, 2016 | 32.75 | 32.98 | 32.53 | 32.86 | 180,441 | +0.16(+0.50%) |
Jul 19, 2016 | 32.78 | 32.88 | 32.58 | 32.70 | 97,792 | -0.10(-0.30%) |
Jul 18, 2016 | 33.02 | 33.08 | 32.66 | 32.80 | 123,782 | -0.22(-0.66%) |
Jul 15, 2016 | 32.93 | 33.08 | 32.70 | 33.01 | 170,877 | +0.31(+0.94%) |
Jul 14, 2016 | 33.00 | 33.12 | 32.70 | 32.71 | 272,370 | -0.01(-0.03%) |
Jul 13, 2016 | 32.65 | 32.77 | 32.46 | 32.72 | 366,773 | +0.20(+0.61%) |
Jul 12, 2016 | 31.62 | 32.60 | 31.62 | 32.52 | 277,042 | +1.07(+3.41%) |
Jul 11, 2016 | 31.25 | 31.51 | 31.23 | 31.44 | 202,501 | +0.28(+0.90%) |
Jul 08, 2016 | 30.23 | 31.20 | 29.97 | 31.17 | 331,727 | +1.20(+4.00%) |
Jul 07, 2016 | 30.08 | 30.45 | 29.76 | 29.97 | 128,955 | +0.03(+0.09%) |
Jul 06, 2016 | 29.47 | 29.99 | 29.33 | 29.94 | 157,129 | +0.26(+0.88%) |
Jul 05, 2016 | 29.85 | 29.85 | 29.44 | 29.68 | 176,844 | -0.33(-1.11%) |
Jul 01, 2016 | 29.83 | 30.01 | 30.01 | 30.01 | 220,200 | +0.17(+0.57%) |
Jun 30, 2016 | 28.87 | 29.85 | 28.80 | 29.84 | 220,018 | +1.07(+3.73%) |
Jun 29, 2016 | 28.55 | 28.80 | 28.35 | 28.77 | 207,676 | +0.60(+2.14%) |
Jun 28, 2016 | 28.28 | 28.68 | 28.05 | 28.17 | 259,956 | -0.11(-0.38%) |
Jun 27, 2016 | 29.10 | 29.12 | 28.23 | 28.27 | 309,368 | -1.13(-3.83%) |
Jun 24, 2016 | 29.53 | 30.05 | 29.10 | 29.40 | 872,714 | -1.49(-4.81%) |
Jun 23, 2016 | 30.59 | 30.94 | 30.40 | 30.89 | 145,164 | +0.69(+2.30%) |
Jun 22, 2016 | 30.15 | 30.61 | 30.15 | 30.19 | 130,808 | +0.04(+0.15%) |
Jun 21, 2016 | 30.23 | 30.23 | 29.90 | 30.15 | 126,035 | -0.14(-0.48%) |
Jun 20, 2016 | 30.47 | 30.69 | 30.20 | 30.29 | 182,089 | +0.27(+0.90%) |
Jun 17, 2016 | 30.01 | 30.30 | 29.83 | 30.02 | 437,905 | -0.14(-0.48%) |
Jun 16, 2016 | 29.94 | 30.20 | 29.66 | 30.17 | 161,842 | +0.07(+0.24%) |
Jun 15, 2016 | 30.24 | 30.46 | 30.06 | 30.09 | 256,562 | -0.05(-0.18%) |
Jun 14, 2016 | 30.19 | 30.47 | 30.00 | 30.15 | 192,532 | -0.07(-0.24%) |
Jun 13, 2016 | 30.91 | 31.03 | 30.17 | 30.22 | 463,166 | -0.88(-2.84%) |
Jun 10, 2016 | 31.03 | 31.21 | 30.89 | 31.10 | 399,463 | -0.23(-0.72%) |
Jun 09, 2016 | 30.92 | 31.41 | 30.65 | 31.33 | 261,505 | +0.14(+0.43%) |
Jun 08, 2016 | 30.87 | 31.28 | 30.86 | 31.19 | 152,674 | +0.43(+1.41%) |
Jun 07, 2016 | 30.66 | 30.85 | 30.55 | 30.76 | 134,878 | +0.10(+0.32%) |
Jun 06, 2016 | 30.31 | 30.79 | 30.21 | 30.66 | 165,172 | +0.43(+1.43%) |
Jun 03, 2016 | 30.32 | 30.32 | 29.83 | 30.23 | 152,132 | -0.06(-0.21%) |
Jun 02, 2016 | 30.15 | 30.32 | 29.97 | 30.29 | 102,005 | +0.07(+0.24%) |
Jun 01, 2016 | 29.92 | 30.25 | 29.54 | 30.22 | 200,300 | +0.14(+0.45%) |
May 31, 2016 | 29.99 | 30.26 | 29.87 | 30.08 | 229,624 | +0.19(+0.63%) |
May 27, 2016 | 29.93 | 29.90 | 29.90 | 29.90 | 275,472 | -0.01(-0.03%) |
May 26, 2016 | 30.22 | 30.34 | 29.90 | 29.90 | 127,861 | -0.24(-0.81%) |
May 25, 2016 | 30.11 | 30.32 | 30.01 | 30.15 | 113,698 | +0.09(+0.30%) |
May 24, 2016 | 29.45 | 30.11 | 29.40 | 30.06 | 189,033 | +0.73(+2.49%) |
May 23, 2016 | 29.36 | 29.71 | 29.24 | 29.33 | 171,354 | -0.06(-0.21%) |
May 20, 2016 | 29.30 | 29.70 | 29.21 | 29.39 | 273,373 | +0.12(+0.40%) |
May 19, 2016 | 29.50 | 29.52 | 28.82 | 29.27 | 200,134 | -0.34(-1.15%) |
May 18, 2016 | 29.37 | 30.07 | 29.17 | 29.61 | 203,903 | +0.23(+0.79%) |
May 17, 2016 | 29.79 | 30.15 | 29.23 | 29.38 | 267,047 | -0.43(-1.45%) |
May 16, 2016 | 29.52 | 30.05 | 29.50 | 29.81 | 205,602 | +0.41(+1.40%) |
May 13, 2016 | 29.84 | 29.94 | 29.24 | 29.40 | 181,254 | -0.54(-1.80%) |
May 12, 2016 | 30.30 | 30.43 | 29.78 | 29.94 | 174,171 | -0.15(-0.51%) |
May 11, 2016 | 30.64 | 30.65 | 29.96 | 30.09 | 235,484 | -0.49(-1.61%) |
May 10, 2016 | 30.12 | 30.64 | 30.03 | 30.58 | 198,399 | +0.51(+1.70%) |
May 09, 2016 | 30.19 | 30.30 | 30.00 | 30.07 | 328,880 | -0.18(-0.59%) |
May 06, 2016 | 29.45 | 30.25 | 29.38 | 30.25 | 308,758 | +0.62(+2.09%) |
May 05, 2016 | 29.66 | 29.81 | 29.46 | 29.63 | 331,318 | +0.09(+0.30%) |
May 04, 2016 | 29.65 | 29.96 | 29.35 | 29.54 | 274,221 | -0.24(-0.81%) |
May 03, 2016 | 29.52 | 29.83 | 29.41 | 29.79 | 310,060 | -0.03(-0.09%) |
May 02, 2016 | 29.16 | 29.81 | 29.03 | 29.81 | 318,163 | +0.66(+2.25%) |
Apr 29, 2016 | 29.60 | 29.61 | 29.11 | 29.16 | 345,674 | -0.47(-1.58%) |
Apr 28, 2016 | 30.49 | 30.84 | 29.57 | 29.62 | 379,878 | -0.94(-3.08%) |
Apr 27, 2016 | 29.31 | 30.59 | 29.31 | 30.57 | 784,111 | +1.14(+3.87%) |
Apr 26, 2016 | 29.97 | 30.05 | 28.50 | 29.43 | 1,425,157 | -3.60(-10.90%) |
Apr 25, 2016 | 33.46 | 33.58 | 32.73 | 33.02 | 251,479 | -0.64(-1.89%) |
Apr 22, 2016 | 33.39 | 33.88 | 33.29 | 33.66 | 201,366 | +0.31(+0.91%) |
Apr 21, 2016 | 33.34 | 33.51 | 33.21 | 33.36 | 198,491 | +0.05(+0.16%) |
Apr 20, 2016 | 33.16 | 33.46 | 33.02 | 33.30 | 125,295 | +0.06(+0.19%) |
Apr 19, 2016 | 33.80 | 33.80 | 32.83 | 33.24 | 286,767 | -0.39(-1.15%) |
Apr 18, 2016 | 33.29 | 33.67 | 33.08 | 33.63 | 215,621 | +0.30(+0.89%) |
Apr 15, 2016 | 33.14 | 33.42 | 32.91 | 33.33 | 202,060 | +0.08(+0.24%) |
Apr 14, 2016 | 33.19 | 33.43 | 32.78 | 33.25 | 219,110 | +0.10(+0.30%) |
Apr 13, 2016 | 32.53 | 33.16 | 32.42 | 33.15 | 241,322 | +0.74(+2.27%) |
Apr 12, 2016 | 32.06 | 32.52 | 31.78 | 32.41 | 239,112 | +0.44(+1.38%) |
Apr 11, 2016 | 32.14 | 32.46 | 31.85 | 31.97 | 252,484 | +0.13(+0.42%) |
Apr 08, 2016 | 31.48 | 32.12 | 31.32 | 31.84 | 436,327 | +0.68(+2.19%) |
Apr 07, 2016 | 30.49 | 31.83 | 30.15 | 31.16 | 842,774 | +1.26(+4.20%) |
Apr 06, 2016 | 29.96 | 30.14 | 29.66 | 29.90 | 346,560 | -0.08(-0.27%) |
Apr 05, 2016 | 30.21 | 30.26 | 29.93 | 29.98 | 205,673 | -0.49(-1.62%) |
Apr 04, 2016 | 31.06 | 31.18 | 30.31 | 30.48 | 295,667 | -0.69(-2.22%) |
Apr 01, 2016 | 31.13 | 31.31 | 30.84 | 31.17 | 169,532 | -0.27(-0.86%) |
Mar 31, 2016 | 31.66 | 31.69 | 31.40 | 31.44 | 213,354 | -0.17(-0.54%) |
Mar 30, 2016 | 31.71 | 31.80 | 31.48 | 31.61 | 187,776 | +0.04(+0.14%) |
Mar 29, 2016 | 31.01 | 31.63 | 30.28 | 31.56 | 227,179 | +0.42(+1.35%) |
Mar 28, 2016 | 31.27 | 31.28 | 30.76 | 31.14 | 110,851 | -0.13(-0.43%) |
Mar 24, 2016 | 31.01 | 31.27 | 31.27 | 31.27 | 109,871 | +0.05(+0.17%) |
Mar 23, 2016 | 31.42 | 31.65 | 31.01 | 31.22 | 268,874 | -0.31(-0.97%) |
Mar 22, 2016 | 31.64 | 31.89 | 31.10 | 31.53 | 204,850 | -0.29(-0.90%) |
Mar 21, 2016 | 31.84 | 32.14 | 31.79 | 31.81 | 135,059 | -0.12(-0.37%) |
Mar 18, 2016 | 32.14 | 32.14 | 31.63 | 31.93 | 494,621 | +0.17(+0.54%) |
Mar 17, 2016 | 30.81 | 31.97 | 30.52 | 31.76 | 211,383 | +1.01(+3.27%) |
Mar 16, 2016 | 30.46 | 30.89 | 30.31 | 30.75 | 133,369 | +0.26(+0.85%) |
Mar 15, 2016 | 30.85 | 30.85 | 30.46 | 30.49 | 141,550 | -0.61(-1.96%) |
Mar 14, 2016 | 31.14 | 31.29 | 30.90 | 31.10 | 98,296 | -0.23(-0.74%) |
Mar 11, 2016 | 30.85 | 31.48 | 30.79 | 31.34 | 158,783 | +0.72(+2.34%) |
Mar 10, 2016 | 31.07 | 31.07 | 30.20 | 30.62 | 149,774 | -0.42(-1.36%) |
Mar 09, 2016 | 31.11 | 31.34 | 30.84 | 31.04 | 128,349 | +0.11(+0.35%) |
Mar 08, 2016 | 31.36 | 31.36 | 30.75 | 30.93 | 131,141 | -0.57(-1.82%) |
Mar 07, 2016 | 31.56 | 31.68 | 31.21 | 31.51 | 236,058 | -0.17(-0.54%) |
Mar 04, 2016 | 31.37 | 31.62 | 31.32 | 31.68 | 184,827 | +0.32(+1.03%) |
Mar 03, 2016 | 31.28 | 31.59 | 31.17 | 31.36 | 214,726 | +0.09(+0.29%) |
Mar 02, 2016 | 31.24 | 31.31 | 30.98 | 31.27 | 247,953 | -0.07(-0.23%) |
Mar 01, 2016 | 31.11 | 31.36 | 30.73 | 31.34 | 171,909 | +0.55(+1.78%) |
Feb 29, 2016 | 31.19 | 31.36 | 30.77 | 30.79 | 274,941 | -0.38(-1.21%) |
Feb 26, 2016 | 31.07 | 31.62 | 30.93 | 31.17 | 340,987 | +0.22(+0.70%) |
Feb 25, 2016 | 30.74 | 30.98 | 30.19 | 30.95 | 303,284 | +0.22(+0.73%) |
Feb 24, 2016 | 29.73 | 30.89 | 29.44 | 30.73 | 329,488 | +0.64(+2.12%) |
Feb 23, 2016 | 30.15 | 30.36 | 29.68 | 30.09 | 398,894 | -0.13(-0.42%) |
Feb 22, 2016 | 30.73 | 31.16 | 30.08 | 30.22 | 797,632 | -0.15(-0.50%) |
Feb 19, 2016 | 29.14 | 31.07 | 29.14 | 30.37 | 941,472 | +1.98(+6.96%) |
Feb 18, 2016 | 27.58 | 28.49 | 27.48 | 28.39 | 1,201,499 | +0.83(+3.02%) |
Feb 17, 2016 | 27.90 | 27.98 | 27.56 | 27.56 | 628,016 | -0.16(-0.58%) |
Feb 16, 2016 | 27.56 | 27.91 | 27.29 | 27.72 | 671,303 | +0.45(+1.64%) |
Feb 12, 2016 | 27.61 | 27.27 | 27.27 | 27.27 | 537,559 | -0.17(-0.62%) |
Feb 11, 2016 | 27.01 | 27.60 | 26.88 | 27.44 | 250,360 | -0.02(-0.07%) |
Feb 10, 2016 | 27.79 | 27.90 | 27.44 | 27.46 | 364,471 | -0.22(-0.81%) |
Feb 09, 2016 | 27.35 | 27.85 | 27.32 | 27.69 | 299,395 | -0.03(-0.10%) |
Feb 08, 2016 | 27.43 | 27.91 | 27.22 | 27.71 | 387,161 | +0.01(+0.03%) |
Feb 05, 2016 | 27.96 | 28.14 | 27.68 | 27.70 | 508,890 | -0.40(-1.43%) |
Feb 04, 2016 | 27.88 | 28.68 | 27.77 | 28.11 | 413,067 | +0.19(+0.67%) |
Feb 03, 2016 | 28.19 | 28.19 | 27.41 | 27.92 | 250,319 | +0.04(+0.16%) |
Feb 02, 2016 | 28.45 | 28.48 | 27.82 | 27.87 | 205,747 | -0.92(-3.20%) |