Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.79 | 37.79 | 37.20 | 37.70 | 1,723,064 | -0.23(-0.61%) |
Jan 30, 2017 | 38.00 | 38.00 | 37.54 | 37.94 | 494,565 | -0.29(-0.75%) |
Jan 27, 2017 | 38.09 | 38.29 | 37.93 | 38.22 | 676,577 | +0.05(+0.14%) |
Jan 26, 2017 | 38.70 | 38.72 | 38.05 | 38.17 | 767,013 | -0.54(-1.38%) |
Jan 25, 2017 | 38.37 | 38.78 | 38.11 | 38.70 | 751,018 | +0.62(+1.64%) |
Jan 24, 2017 | 37.62 | 38.21 | 37.45 | 38.08 | 633,147 | +0.69(+1.84%) |
Jan 23, 2017 | 37.43 | 37.61 | 37.12 | 37.39 | 456,367 | -0.26(-0.69%) |
Jan 20, 2017 | 37.54 | 37.65 | 37.35 | 37.65 | 467,440 | +0.21(+0.55%) |
Jan 19, 2017 | 37.51 | 37.78 | 37.25 | 37.45 | 433,151 | +0.04(+0.12%) |
Jan 18, 2017 | 37.29 | 37.73 | 37.15 | 37.40 | 485,629 | +0.21(+0.55%) |
Jan 17, 2017 | 37.54 | 37.60 | 37.02 | 37.20 | 577,746 | -0.52(-1.37%) |
Jan 13, 2017 | 37.71 | 37.71 | 37.71 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.73 | 37.73 | 37.04 | 37.39 | 598,331 | -0.48(-1.27%) |
Jan 11, 2017 | 37.41 | 37.89 | 37.38 | 37.87 | 569,508 | +0.50(+1.34%) |
Jan 10, 2017 | 37.10 | 37.41 | 37.04 | 37.37 | 642,510 | +0.53(+1.43%) |
Jan 09, 2017 | 37.21 | 37.33 | 36.84 | 36.85 | 447,864 | -0.61(-1.62%) |
Jan 06, 2017 | 37.74 | 37.86 | 37.41 | 37.45 | 729,357 | -0.16(-0.43%) |
Jan 05, 2017 | 37.86 | 37.96 | 37.18 | 37.62 | 1,054,977 | -0.32(-0.85%) |
Jan 04, 2017 | 37.72 | 38.13 | 37.69 | 37.94 | 710,211 | +0.22(+0.59%) |
Jan 03, 2017 | 37.93 | 38.12 | 37.31 | 37.71 | 804,532 | +0.16(+0.43%) |
Dec 30, 2016 | 37.55 | 37.55 | 37.55 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.75 | 38.01 | 37.55 | 37.85 | 549,281 | +0.13(+0.35%) |
Dec 28, 2016 | 38.12 | 38.33 | 37.65 | 37.71 | 399,911 | -0.35(-0.91%) |
Dec 27, 2016 | 38.12 | 38.37 | 37.91 | 38.06 | 479,877 | -0.12(-0.30%) |
Dec 23, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.34 | 38.44 | 38.09 | 38.21 | 562,790 | -0.12(-0.30%) |
Dec 21, 2016 | 38.39 | 38.69 | 38.20 | 38.33 | 474,481 | -0.18(-0.46%) |
Dec 20, 2016 | 38.76 | 38.83 | 38.37 | 38.51 | 601,763 | -0.04(-0.09%) |
Dec 19, 2016 | 38.17 | 38.55 | 38.00 | 38.54 | 553,014 | +0.42(+1.10%) |
Dec 16, 2016 | 38.69 | 38.97 | 38.09 | 38.12 | 2,042,297 | -0.71(-1.84%) |
Dec 15, 2016 | 38.55 | 39.16 | 38.55 | 38.84 | 818,038 | +0.17(+0.44%) |
Dec 14, 2016 | 39.29 | 39.71 | 38.65 | 38.67 | 592,867 | -0.71(-1.79%) |
Dec 13, 2016 | 39.70 | 39.70 | 38.97 | 39.37 | 666,722 | -0.04(-0.11%) |
Dec 12, 2016 | 39.95 | 39.99 | 39.15 | 39.42 | 585,858 | -0.35(-0.88%) |
Dec 09, 2016 | 39.65 | 39.84 | 39.54 | 39.77 | 755,718 | +0.06(+0.16%) |
Dec 08, 2016 | 39.75 | 39.91 | 39.45 | 39.70 | 976,408 | +0.14(+0.36%) |
Dec 07, 2016 | 39.28 | 39.72 | 39.28 | 39.56 | 1,073,626 | +0.25(+0.64%) |
Dec 06, 2016 | 38.79 | 39.53 | 38.57 | 39.31 | 1,445,035 | +0.63(+1.64%) |
Dec 05, 2016 | 38.73 | 38.78 | 38.55 | 38.68 | 1,473,032 | +0.03(+0.07%) |
Dec 02, 2016 | 39.78 | 39.91 | 38.48 | 38.65 | 2,480,092 | -1.31(-3.27%) |
Dec 01, 2016 | 37.34 | 41.15 | 37.34 | 39.96 | 4,098,698 | +3.90(+10.82%) |
Nov 30, 2016 | 35.88 | 36.15 | 35.70 | 36.06 | 1,066,340 | +0.47(+1.32%) |
Nov 29, 2016 | 35.38 | 35.81 | 35.10 | 35.58 | 677,647 | +0.04(+0.10%) |
Nov 28, 2016 | 36.13 | 36.16 | 35.41 | 35.55 | 984,149 | -0.72(-1.99%) |
Nov 25, 2016 | 36.08 | 36.28 | 36.05 | 36.27 | 153,133 | +0.20(+0.57%) |
Nov 23, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.50 | 36.12 | 35.36 | 36.08 | 533,267 | +0.68(+1.91%) |
Nov 21, 2016 | 35.92 | 35.98 | 35.29 | 35.41 | 1,274,871 | -0.24(-0.67%) |
Nov 18, 2016 | 35.62 | 35.71 | 35.50 | 35.65 | 378,609 | +0.00(+0.00%) |
Nov 17, 2016 | 36.03 | 36.08 | 35.61 | 35.65 | 389,121 | -0.23(-0.64%) |
Nov 16, 2016 | 36.09 | 36.22 | 35.67 | 35.88 | 574,452 | -0.35(-0.96%) |
Nov 15, 2016 | 36.38 | 36.41 | 36.09 | 36.22 | 711,257 | -0.16(-0.44%) |
Nov 14, 2016 | 35.91 | 36.39 | 35.86 | 36.38 | 527,645 | +0.78(+2.20%) |
Nov 11, 2016 | 35.39 | 35.75 | 35.37 | 35.60 | 835,181 | +0.09(+0.25%) |
Nov 10, 2016 | 34.67 | 35.59 | 34.61 | 35.51 | 1,211,881 | +1.06(+3.07%) |
Nov 09, 2016 | 32.92 | 34.63 | 32.92 | 34.46 | 949,078 | +1.24(+3.75%) |
Nov 08, 2016 | 32.81 | 33.43 | 32.74 | 33.21 | 381,026 | +0.22(+0.67%) |
Nov 07, 2016 | 32.62 | 33.01 | 32.62 | 32.99 | 444,648 | +0.87(+2.71%) |
Nov 04, 2016 | 32.05 | 32.45 | 31.94 | 32.12 | 634,909 | +0.07(+0.22%) |
Nov 03, 2016 | 32.00 | 32.19 | 31.90 | 32.05 | 434,679 | +0.03(+0.08%) |
Nov 02, 2016 | 31.94 | 32.25 | 31.87 | 32.02 | 509,981 | -0.01(-0.03%) |
Nov 01, 2016 | 32.52 | 32.56 | 31.91 | 32.03 | 582,452 | -0.44(-1.34%) |
Oct 31, 2016 | 32.41 | 32.59 | 32.27 | 32.46 | 1,526,900 | +0.12(+0.38%) |
Oct 28, 2016 | 32.12 | 32.57 | 31.93 | 32.34 | 593,544 | +0.24(+0.75%) |
Oct 27, 2016 | 32.38 | 32.38 | 31.92 | 32.10 | 558,998 | -0.22(-0.69%) |
Oct 26, 2016 | 31.90 | 32.54 | 31.87 | 32.32 | 460,615 | +0.28(+0.89%) |
Oct 25, 2016 | 32.19 | 32.27 | 31.96 | 32.04 | 519,664 | -0.25(-0.77%) |
Oct 24, 2016 | 32.50 | 32.79 | 32.18 | 32.29 | 446,027 | +0.03(+0.08%) |
Oct 21, 2016 | 32.00 | 32.43 | 31.96 | 32.26 | 312,829 | -0.01(-0.03%) |
Oct 20, 2016 | 32.44 | 32.71 | 32.22 | 32.27 | 361,649 | -0.32(-0.98%) |
Oct 19, 2016 | 32.48 | 32.73 | 32.25 | 32.59 | 342,171 | +0.22(+0.69%) |
Oct 18, 2016 | 32.91 | 32.94 | 32.33 | 32.37 | 425,697 | -0.20(-0.60%) |
Oct 17, 2016 | 32.47 | 32.71 | 32.43 | 32.56 | 554,201 | +0.07(+0.22%) |
Oct 14, 2016 | 32.45 | 32.72 | 32.37 | 32.49 | 535,614 | +0.25(+0.77%) |
Oct 13, 2016 | 32.17 | 32.38 | 32.08 | 32.24 | 626,318 | -0.26(-0.79%) |
Oct 12, 2016 | 32.10 | 32.61 | 32.10 | 32.50 | 849,875 | +0.38(+1.19%) |
Oct 11, 2016 | 32.60 | 32.77 | 32.03 | 32.12 | 614,780 | -0.55(-1.69%) |
Oct 10, 2016 | 32.46 | 32.79 | 32.42 | 32.67 | 621,875 | +0.20(+0.63%) |
Oct 07, 2016 | 32.94 | 32.94 | 32.35 | 32.46 | 652,333 | -0.54(-1.64%) |
Oct 06, 2016 | 32.83 | 33.02 | 32.59 | 33.01 | 611,533 | +0.18(+0.54%) |
Oct 05, 2016 | 32.54 | 33.04 | 32.52 | 32.83 | 806,574 | +0.52(+1.62%) |
Oct 04, 2016 | 32.79 | 33.03 | 32.19 | 32.30 | 925,851 | -0.34(-1.03%) |
Oct 03, 2016 | 33.04 | 33.29 | 32.63 | 32.64 | 1,443,936 | -0.54(-1.63%) |
Sep 30, 2016 | 33.00 | 33.38 | 32.98 | 33.18 | 860,790 | +0.42(+1.28%) |
Sep 29, 2016 | 33.23 | 33.30 | 32.77 | 32.77 | 794,904 | -0.52(-1.55%) |
Sep 28, 2016 | 32.94 | 33.29 | 32.81 | 33.28 | 831,030 | +0.44(+1.33%) |
Sep 27, 2016 | 32.82 | 33.00 | 32.66 | 32.85 | 577,713 | +0.03(+0.08%) |
Sep 26, 2016 | 32.53 | 33.00 | 32.45 | 32.82 | 708,832 | +0.23(+0.71%) |
Sep 23, 2016 | 33.06 | 33.25 | 32.59 | 32.59 | 605,880 | -0.65(-1.95%) |
Sep 22, 2016 | 33.12 | 33.33 | 33.12 | 33.24 | 810,554 | +0.39(+1.19%) |
Sep 21, 2016 | 32.54 | 32.86 | 32.49 | 32.85 | 766,938 | +0.42(+1.29%) |
Sep 20, 2016 | 32.90 | 32.97 | 32.42 | 32.43 | 659,031 | -0.29(-0.90%) |
Sep 19, 2016 | 32.66 | 32.93 | 32.55 | 32.72 | 700,442 | +0.24(+0.74%) |
Sep 16, 2016 | 32.10 | 32.57 | 31.82 | 32.48 | 2,355,610 | +0.28(+0.88%) |
Sep 15, 2016 | 32.27 | 32.38 | 32.08 | 32.20 | 905,275 | -0.02(-0.06%) |
Sep 14, 2016 | 32.30 | 32.48 | 32.06 | 32.22 | 685,276 | -0.04(-0.11%) |
Sep 13, 2016 | 32.46 | 32.90 | 32.19 | 32.25 | 793,393 | -0.65(-1.97%) |
Sep 12, 2016 | 32.13 | 33.02 | 32.07 | 32.90 | 887,915 | +0.35(+1.07%) |
Sep 09, 2016 | 32.25 | 32.78 | 32.13 | 32.55 | 1,020,815 | +0.01(+0.03%) |
Sep 08, 2016 | 32.66 | 33.34 | 31.64 | 32.54 | 1,553,465 | -0.63(-1.90%) |
Sep 07, 2016 | 33.23 | 33.41 | 32.99 | 33.18 | 921,680 | -0.03(-0.08%) |
Sep 06, 2016 | 34.14 | 34.36 | 33.10 | 33.20 | 1,122,414 | -0.81(-2.38%) |
Sep 02, 2016 | 33.78 | 34.01 | 34.01 | 34.01 | 764,051 | +0.31(+0.92%) |
Sep 01, 2016 | 33.42 | 33.71 | 33.06 | 33.70 | 709,102 | +0.32(+0.96%) |
Aug 31, 2016 | 33.48 | 33.57 | 33.34 | 33.38 | 668,198 | -0.19(-0.56%) |
Aug 30, 2016 | 33.60 | 33.73 | 33.46 | 33.57 | 408,828 | -0.03(-0.08%) |
Aug 29, 2016 | 33.44 | 33.74 | 33.38 | 33.59 | 425,319 | +0.20(+0.59%) |
Aug 26, 2016 | 33.44 | 33.66 | 33.25 | 33.40 | 396,178 | -0.02(-0.05%) |
Aug 25, 2016 | 33.16 | 33.56 | 33.09 | 33.42 | 300,229 | +0.20(+0.62%) |
Aug 24, 2016 | 33.34 | 33.42 | 33.17 | 33.21 | 304,991 | -0.19(-0.56%) |
Aug 23, 2016 | 33.20 | 33.49 | 33.10 | 33.40 | 515,902 | +0.30(+0.91%) |
Aug 22, 2016 | 33.09 | 33.20 | 32.96 | 33.10 | 371,842 | -0.11(-0.32%) |
Aug 19, 2016 | 33.06 | 33.41 | 32.89 | 33.20 | 402,969 | +0.11(+0.32%) |
Aug 18, 2016 | 33.10 | 33.27 | 33.06 | 33.10 | 400,606 | -0.01(-0.03%) |
Aug 17, 2016 | 32.75 | 33.11 | 32.66 | 33.10 | 420,672 | +0.35(+1.06%) |
Aug 16, 2016 | 32.94 | 32.94 | 32.75 | 32.76 | 173,409 | -0.21(-0.65%) |
Aug 15, 2016 | 32.70 | 32.98 | 32.67 | 32.97 | 235,043 | +0.37(+1.15%) |
Aug 12, 2016 | 32.58 | 32.75 | 32.38 | 32.60 | 255,293 | -0.06(-0.19%) |
Aug 11, 2016 | 32.61 | 32.74 | 32.57 | 32.66 | 298,720 | +0.20(+0.62%) |
Aug 10, 2016 | 32.53 | 32.57 | 32.37 | 32.46 | 246,640 | -0.06(-0.19%) |
Aug 09, 2016 | 32.49 | 32.65 | 32.31 | 32.52 | 396,140 | -0.03(-0.08%) |
Aug 08, 2016 | 32.50 | 32.69 | 32.35 | 32.55 | 436,596 | +0.14(+0.44%) |
Aug 05, 2016 | 32.23 | 32.43 | 32.11 | 32.41 | 360,794 | +0.36(+1.13%) |
Aug 04, 2016 | 31.81 | 32.19 | 31.81 | 32.04 | 457,938 | +0.20(+0.64%) |
Aug 03, 2016 | 31.50 | 31.89 | 31.42 | 31.84 | 614,674 | +0.31(+0.98%) |
Aug 02, 2016 | 31.80 | 31.94 | 31.51 | 31.53 | 502,315 | -0.29(-0.92%) |
Aug 01, 2016 | 31.96 | 32.04 | 31.72 | 31.82 | 428,058 | -0.14(-0.44%) |
Jul 29, 2016 | 31.81 | 32.04 | 31.57 | 31.96 | 657,579 | +0.10(+0.31%) |
Jul 28, 2016 | 31.77 | 31.97 | 31.58 | 31.87 | 443,771 | +0.07(+0.22%) |
Jul 27, 2016 | 31.85 | 31.98 | 31.57 | 31.80 | 452,364 | -0.04(-0.14%) |
Jul 26, 2016 | 31.49 | 31.84 | 31.49 | 31.84 | 452,444 | +0.40(+1.27%) |
Jul 25, 2016 | 31.35 | 31.57 | 31.35 | 31.44 | 653,872 | +0.10(+0.31%) |
Jul 22, 2016 | 31.08 | 31.40 | 30.92 | 31.35 | 405,368 | +0.21(+0.68%) |
Jul 21, 2016 | 31.32 | 31.39 | 31.05 | 31.13 | 310,400 | -0.18(-0.57%) |
Jul 20, 2016 | 31.26 | 31.38 | 31.12 | 31.31 | 222,153 | +0.08(+0.25%) |
Jul 19, 2016 | 31.24 | 31.35 | 30.92 | 31.23 | 276,821 | -0.14(-0.45%) |
Jul 18, 2016 | 31.53 | 31.57 | 31.33 | 31.37 | 298,457 | -0.22(-0.70%) |
Jul 15, 2016 | 31.73 | 31.77 | 31.50 | 31.59 | 337,892 | +0.06(+0.20%) |
Jul 14, 2016 | 31.54 | 31.70 | 31.43 | 31.53 | 372,971 | +0.25(+0.79%) |
Jul 13, 2016 | 31.35 | 31.47 | 31.25 | 31.28 | 494,177 | -0.15(-0.48%) |
Jul 12, 2016 | 31.26 | 31.55 | 31.15 | 31.43 | 637,943 | +0.45(+1.46%) |
Jul 11, 2016 | 30.88 | 31.12 | 30.72 | 30.98 | 476,123 | +0.23(+0.75%) |
Jul 08, 2016 | 30.59 | 30.83 | 30.27 | 30.75 | 767,365 | +0.49(+1.61%) |
Jul 07, 2016 | 29.85 | 30.43 | 29.83 | 30.27 | 1,704,555 | +0.57(+1.91%) |
Jul 06, 2016 | 29.88 | 29.89 | 29.50 | 29.70 | 1,752,761 | -0.27(-0.91%) |
Jul 05, 2016 | 30.22 | 30.35 | 29.81 | 29.97 | 1,029,954 | -0.51(-1.68%) |
Jul 01, 2016 | 30.42 | 30.49 | 30.49 | 30.49 | 1,390,406 | +0.09(+0.29%) |
Jun 30, 2016 | 30.23 | 30.38 | 30.09 | 30.40 | 2,769,478 | +0.26(+0.85%) |
Jun 29, 2016 | 30.12 | 30.33 | 30.02 | 30.14 | 2,094,660 | +0.13(+0.44%) |
Jun 28, 2016 | 29.99 | 30.19 | 29.86 | 30.01 | 1,644,487 | +0.35(+1.19%) |
Jun 27, 2016 | 30.04 | 30.08 | 29.39 | 29.66 | 1,041,238 | -0.92(-3.01%) |
Jun 24, 2016 | 30.60 | 31.16 | 30.52 | 30.58 | 1,674,397 | -1.36(-4.27%) |
Jun 23, 2016 | 31.81 | 31.96 | 31.67 | 31.94 | 482,636 | +0.45(+1.43%) |
Jun 22, 2016 | 31.66 | 31.81 | 31.45 | 31.49 | 704,830 | -0.06(-0.20%) |
Jun 21, 2016 | 31.84 | 31.96 | 31.43 | 31.55 | 584,054 | -0.31(-0.97%) |
Jun 20, 2016 | 31.79 | 32.04 | 31.76 | 31.86 | 682,265 | +0.48(+1.52%) |
Jun 17, 2016 | 31.25 | 31.60 | 31.09 | 31.38 | 1,080,753 | +0.19(+0.62%) |
Jun 16, 2016 | 30.94 | 31.28 | 30.70 | 31.19 | 552,813 | +0.04(+0.11%) |
Jun 15, 2016 | 31.22 | 31.47 | 31.12 | 31.15 | 667,735 | +0.06(+0.20%) |
Jun 14, 2016 | 31.10 | 31.35 | 30.95 | 31.09 | 1,000,783 | -0.13(-0.43%) |
Jun 13, 2016 | 31.51 | 31.56 | 31.20 | 31.22 | 926,213 | -0.37(-1.18%) |
Jun 10, 2016 | 31.65 | 31.77 | 31.45 | 31.59 | 641,733 | -0.25(-0.78%) |
Jun 09, 2016 | 31.90 | 32.28 | 31.65 | 31.84 | 1,306,365 | -0.15(-0.47%) |
Jun 08, 2016 | 32.25 | 32.38 | 31.99 | 31.99 | 1,012,684 | -0.08(-0.23%) |
Jun 07, 2016 | 32.44 | 32.60 | 32.07 | 32.07 | 1,357,904 | -0.41(-1.25%) |
Jun 06, 2016 | 31.97 | 32.65 | 31.81 | 32.47 | 1,355,144 | +0.66(+2.08%) |
Jun 03, 2016 | 31.56 | 31.85 | 31.23 | 31.81 | 1,449,742 | +0.37(+1.18%) |
Jun 02, 2016 | 30.01 | 32.27 | 29.88 | 31.44 | 3,493,678 | +2.14(+7.30%) |
Jun 01, 2016 | 29.26 | 29.32 | 28.98 | 29.30 | 787,379 | -0.20(-0.69%) |
May 31, 2016 | 29.40 | 29.73 | 29.30 | 29.50 | 730,332 | +0.11(+0.36%) |
May 27, 2016 | 29.14 | 29.40 | 29.40 | 29.40 | 826,164 | +0.17(+0.57%) |
May 26, 2016 | 29.35 | 29.57 | 29.21 | 29.23 | 541,812 | +0.04(+0.12%) |
May 25, 2016 | 29.19 | 29.35 | 28.97 | 29.20 | 639,599 | +0.21(+0.73%) |
May 24, 2016 | 28.73 | 29.07 | 28.63 | 28.98 | 590,457 | +0.47(+1.64%) |
May 23, 2016 | 28.36 | 28.62 | 27.75 | 28.52 | 462,229 | +0.11(+0.37%) |
May 20, 2016 | 28.14 | 28.46 | 27.96 | 28.41 | 500,128 | +0.41(+1.48%) |
May 19, 2016 | 28.13 | 28.28 | 27.77 | 28.00 | 495,951 | -0.45(-1.58%) |
May 18, 2016 | 28.54 | 28.84 | 28.25 | 28.45 | 750,788 | -0.29(-1.01%) |
May 17, 2016 | 28.75 | 29.12 | 28.59 | 28.74 | 765,727 | -0.04(-0.12%) |
May 16, 2016 | 28.57 | 28.99 | 28.54 | 28.77 | 648,160 | +0.34(+1.21%) |
May 13, 2016 | 28.63 | 28.76 | 28.28 | 28.43 | 528,515 | -0.36(-1.25%) |
May 12, 2016 | 29.10 | 29.36 | 28.69 | 28.79 | 695,592 | -0.15(-0.52%) |
May 11, 2016 | 28.93 | 29.10 | 28.77 | 28.94 | 384,939 | +0.00(+0.00%) |
May 10, 2016 | 28.39 | 28.96 | 28.31 | 28.94 | 415,159 | +0.59(+2.08%) |
May 09, 2016 | 28.25 | 28.46 | 28.16 | 28.35 | 606,610 | -0.12(-0.43%) |
May 06, 2016 | 27.97 | 28.50 | 27.87 | 28.47 | 868,634 | +0.36(+1.28%) |
May 05, 2016 | 28.54 | 28.58 | 28.11 | 28.11 | 856,151 | -0.32(-1.12%) |
May 04, 2016 | 28.69 | 28.85 | 28.28 | 28.43 | 1,181,771 | -0.39(-1.34%) |
May 03, 2016 | 28.62 | 28.92 | 28.39 | 28.82 | 1,073,108 | -0.06(-0.21%) |
May 02, 2016 | 28.84 | 29.03 | 28.42 | 28.88 | 1,138,127 | +0.11(+0.37%) |
Apr 29, 2016 | 28.89 | 28.99 | 28.56 | 28.77 | 1,851,631 | -0.11(-0.37%) |
Apr 28, 2016 | 29.21 | 29.24 | 28.79 | 28.88 | 876,164 | -0.48(-1.62%) |
Apr 27, 2016 | 29.37 | 29.56 | 29.19 | 29.35 | 529,064 | +0.13(+0.45%) |
Apr 26, 2016 | 29.07 | 29.28 | 28.81 | 29.22 | 690,787 | +0.30(+1.04%) |
Apr 25, 2016 | 28.93 | 29.21 | 28.71 | 28.92 | 766,466 | -0.16(-0.55%) |
Apr 22, 2016 | 28.66 | 29.25 | 28.62 | 29.08 | 892,241 | +0.39(+1.35%) |
Apr 21, 2016 | 28.88 | 29.15 | 28.68 | 28.69 | 583,278 | -0.22(-0.76%) |
Apr 20, 2016 | 29.03 | 29.17 | 28.84 | 28.91 | 617,577 | -0.06(-0.21%) |
Apr 19, 2016 | 28.57 | 29.13 | 28.45 | 28.98 | 724,539 | +0.53(+1.86%) |
Apr 18, 2016 | 28.16 | 28.69 | 28.04 | 28.45 | 412,953 | +0.00(+0.00%) |
Apr 15, 2016 | 28.30 | 28.72 | 28.26 | 28.45 | 1,005,919 | +0.10(+0.34%) |
Apr 14, 2016 | 28.42 | 28.44 | 28.16 | 28.35 | 796,310 | +0.10(+0.34%) |
Apr 13, 2016 | 28.23 | 28.48 | 28.05 | 28.25 | 862,684 | +0.29(+1.04%) |
Apr 12, 2016 | 27.73 | 28.27 | 27.73 | 27.96 | 854,683 | +0.35(+1.28%) |
Apr 11, 2016 | 27.30 | 27.80 | 27.21 | 27.61 | 915,887 | +0.47(+1.72%) |
Apr 08, 2016 | 27.14 | 27.56 | 27.04 | 27.14 | 677,945 | +0.31(+1.15%) |
Apr 07, 2016 | 27.04 | 27.13 | 26.63 | 26.84 | 818,789 | -0.33(-1.20%) |
Apr 06, 2016 | 27.36 | 27.44 | 27.09 | 27.16 | 974,482 | -0.18(-0.68%) |
Apr 05, 2016 | 27.30 | 27.55 | 27.28 | 27.35 | 779,863 | -0.26(-0.92%) |
Apr 04, 2016 | 28.13 | 28.18 | 27.57 | 27.60 | 798,726 | -0.54(-1.91%) |
Apr 01, 2016 | 27.82 | 28.17 | 27.51 | 28.14 | 627,533 | +0.04(+0.16%) |
Mar 31, 2016 | 28.19 | 28.34 | 28.01 | 28.10 | 689,954 | -0.16(-0.56%) |
Mar 30, 2016 | 28.53 | 28.58 | 28.14 | 28.25 | 734,423 | +0.02(+0.06%) |
Mar 29, 2016 | 28.23 | 28.43 | 28.10 | 28.24 | 1,581,790 | -0.21(-0.74%) |
Mar 28, 2016 | 28.10 | 28.61 | 27.92 | 28.45 | 680,006 | +0.40(+1.41%) |
Mar 24, 2016 | 27.96 | 28.05 | 28.05 | 28.05 | 999,483 | -0.15(-0.53%) |
Mar 23, 2016 | 28.57 | 28.69 | 28.14 | 28.20 | 1,023,451 | -0.58(-2.02%) |
Mar 22, 2016 | 28.80 | 29.02 | 28.65 | 28.78 | 746,540 | -0.18(-0.61%) |
Mar 21, 2016 | 28.65 | 28.97 | 28.47 | 28.96 | 814,963 | +0.26(+0.89%) |
Mar 18, 2016 | 28.29 | 28.76 | 28.29 | 28.70 | 3,430,447 | +0.40(+1.40%) |
Mar 17, 2016 | 27.71 | 28.65 | 27.71 | 28.31 | 1,915,623 | +0.58(+2.10%) |
Mar 16, 2016 | 27.36 | 27.95 | 27.35 | 27.73 | 1,018,066 | +0.33(+1.19%) |
Mar 15, 2016 | 27.25 | 27.46 | 27.05 | 27.40 | 938,293 | +0.00(+0.00%) |
Mar 14, 2016 | 27.65 | 27.84 | 27.40 | 27.40 | 404,126 | -0.36(-1.30%) |
Mar 11, 2016 | 27.14 | 27.83 | 27.02 | 27.76 | 864,672 | +0.96(+3.58%) |
Mar 10, 2016 | 27.41 | 27.41 | 26.68 | 26.80 | 886,870 | -0.54(-1.96%) |
Mar 09, 2016 | 27.88 | 27.91 | 27.14 | 27.34 | 960,069 | -0.39(-1.40%) |
Mar 08, 2016 | 28.81 | 28.91 | 27.71 | 27.73 | 1,129,431 | -1.24(-4.29%) |
Mar 07, 2016 | 27.77 | 28.98 | 27.77 | 28.97 | 1,561,828 | +1.07(+3.85%) |
Mar 04, 2016 | 27.25 | 28.12 | 27.21 | 27.89 | 1,118,515 | +0.64(+2.36%) |
Mar 03, 2016 | 26.64 | 27.29 | 26.40 | 27.25 | 1,219,362 | +0.53(+1.98%) |
Mar 02, 2016 | 25.89 | 26.75 | 25.89 | 26.72 | 1,216,968 | +0.53(+2.02%) |
Mar 01, 2016 | 24.42 | 26.31 | 24.34 | 26.19 | 2,331,489 | +1.33(+5.35%) |
Feb 29, 2016 | 25.02 | 25.20 | 24.86 | 24.86 | 1,614,461 | -0.17(-0.67%) |
Feb 26, 2016 | 25.10 | 25.26 | 24.96 | 25.03 | 1,195,590 | +0.05(+0.21%) |
Feb 25, 2016 | 25.25 | 25.37 | 24.78 | 24.98 | 1,060,291 | -0.27(-1.08%) |
Feb 24, 2016 | 24.93 | 25.30 | 24.61 | 25.25 | 987,537 | +0.00(+0.00%) |
Feb 23, 2016 | 26.04 | 26.26 | 25.24 | 25.25 | 992,748 | -0.86(-3.30%) |
Feb 22, 2016 | 26.06 | 26.24 | 25.93 | 26.11 | 384,374 | +0.34(+1.33%) |
Feb 19, 2016 | 25.67 | 25.79 | 25.38 | 25.77 | 527,479 | -0.13(-0.51%) |
Feb 18, 2016 | 25.98 | 25.98 | 25.49 | 25.90 | 876,663 | +0.03(+0.10%) |
Feb 17, 2016 | 25.82 | 26.19 | 25.67 | 25.88 | 812,022 | +0.28(+1.10%) |
Feb 16, 2016 | 25.65 | 25.71 | 25.01 | 25.59 | 935,952 | +0.23(+0.90%) |
Feb 12, 2016 | 24.93 | 25.37 | 25.37 | 25.37 | 796,407 | +0.70(+2.82%) |
Feb 11, 2016 | 24.78 | 25.40 | 24.38 | 24.67 | 1,180,906 | -0.77(-3.04%) |
Feb 10, 2016 | 26.01 | 26.19 | 25.41 | 25.45 | 1,043,916 | -0.47(-1.82%) |
Feb 09, 2016 | 25.86 | 26.16 | 25.80 | 25.92 | 1,602,841 | -0.30(-1.14%) |
Feb 08, 2016 | 25.66 | 26.22 | 25.66 | 26.22 | 1,349,839 | +0.21(+0.81%) |
Feb 05, 2016 | 25.93 | 26.21 | 25.70 | 26.01 | 1,303,799 | +0.08(+0.30%) |
Feb 04, 2016 | 24.81 | 26.08 | 24.81 | 25.93 | 1,585,945 | +1.09(+4.41%) |
Feb 03, 2016 | 24.54 | 24.86 | 23.92 | 24.83 | 1,107,583 | +0.57(+2.34%) |
Feb 02, 2016 | 24.30 | 24.37 | 24.07 | 24.26 | 1,089,196 | -0.38(-1.53%) |