Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.46 | 34.46 | 33.68 | 34.26 | 88,374 | -0.02(-0.07%) |
Jan 30, 2017 | 34.92 | 34.92 | 33.63 | 34.29 | 53,809 | -0.84(-2.40%) |
Jan 27, 2017 | 35.28 | 35.48 | 34.70 | 35.13 | 36,938 | +0.07(+0.19%) |
Jan 26, 2017 | 35.18 | 35.75 | 34.38 | 35.06 | 150,216 | -0.36(-1.01%) |
Jan 25, 2017 | 35.57 | 35.57 | 34.75 | 35.42 | 104,065 | +0.03(+0.09%) |
Jan 24, 2017 | 33.81 | 35.83 | 33.81 | 35.39 | 158,084 | +1.64(+4.87%) |
Jan 23, 2017 | 33.34 | 33.87 | 33.34 | 33.75 | 108,099 | +0.33(+0.97%) |
Jan 20, 2017 | 33.99 | 33.99 | 33.31 | 33.42 | 141,379 | -0.37(-1.09%) |
Jan 19, 2017 | 34.75 | 34.75 | 33.60 | 33.79 | 89,410 | -0.98(-2.83%) |
Jan 18, 2017 | 35.35 | 35.35 | 34.40 | 34.77 | 120,073 | -0.46(-1.30%) |
Jan 17, 2017 | 35.14 | 35.35 | 34.66 | 35.23 | 55,251 | +0.08(+0.24%) |
Jan 13, 2017 | 35.15 | 35.15 | 35.15 | 0 | -0.24(-0.68%) | |
Jan 12, 2017 | 36.75 | 36.75 | 34.87 | 35.39 | 48,117 | -1.19(-3.26%) |
Jan 11, 2017 | 36.25 | 36.84 | 35.50 | 36.58 | 62,401 | +0.33(+0.90%) |
Jan 10, 2017 | 35.11 | 36.57 | 35.11 | 36.25 | 82,361 | +1.42(+4.07%) |
Jan 09, 2017 | 35.80 | 36.13 | 34.73 | 34.84 | 55,398 | -0.71(-1.99%) |
Jan 06, 2017 | 36.69 | 36.69 | 35.47 | 35.55 | 62,418 | -0.77(-2.11%) |
Jan 05, 2017 | 37.34 | 37.41 | 35.99 | 36.31 | 52,085 | -1.11(-2.96%) |
Jan 04, 2017 | 36.50 | 37.63 | 36.15 | 37.42 | 125,614 | +1.23(+3.41%) |
Jan 03, 2017 | 36.40 | 36.74 | 35.53 | 36.19 | 78,879 | +0.36(+1.00%) |
Dec 30, 2016 | 35.83 | 35.83 | 35.83 | 0 | -0.74(-2.03%) | |
Dec 29, 2016 | 36.80 | 36.99 | 36.06 | 36.57 | 35,796 | -0.23(-0.61%) |
Dec 28, 2016 | 37.89 | 38.30 | 36.66 | 36.80 | 41,289 | -0.86(-2.28%) |
Dec 27, 2016 | 37.59 | 38.24 | 37.14 | 37.65 | 37,492 | +0.43(+1.16%) |
Dec 23, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.71 | 38.29 | 36.75 | 37.05 | 91,749 | -0.73(-1.94%) |
Dec 21, 2016 | 38.19 | 38.47 | 37.31 | 37.79 | 70,180 | -0.28(-0.72%) |
Dec 20, 2016 | 36.57 | 38.11 | 36.57 | 38.06 | 71,347 | +1.43(+3.91%) |
Dec 19, 2016 | 36.95 | 38.32 | 36.09 | 36.63 | 81,665 | -0.47(-1.26%) |
Dec 16, 2016 | 37.74 | 38.28 | 36.82 | 37.10 | 460,470 | -0.75(-1.98%) |
Dec 15, 2016 | 36.67 | 38.20 | 36.17 | 37.85 | 99,364 | +1.09(+2.97%) |
Dec 14, 2016 | 37.34 | 37.93 | 36.65 | 36.75 | 90,483 | -0.54(-1.45%) |
Dec 13, 2016 | 38.10 | 38.66 | 37.00 | 37.30 | 74,357 | -0.62(-1.63%) |
Dec 12, 2016 | 39.04 | 39.92 | 37.67 | 37.91 | 98,775 | -1.08(-2.78%) |
Dec 09, 2016 | 39.66 | 39.66 | 38.24 | 39.00 | 104,964 | -0.39(-0.99%) |
Dec 08, 2016 | 39.20 | 39.59 | 38.45 | 39.39 | 102,707 | +0.31(+0.79%) |
Dec 07, 2016 | 38.71 | 40.31 | 38.48 | 39.08 | 163,338 | +0.90(+2.36%) |
Dec 06, 2016 | 37.76 | 38.51 | 36.62 | 38.18 | 93,057 | +0.28(+0.75%) |
Dec 05, 2016 | 37.33 | 38.28 | 37.24 | 37.90 | 120,603 | +0.60(+1.61%) |
Dec 02, 2016 | 36.06 | 37.57 | 35.94 | 37.30 | 116,963 | +1.23(+3.42%) |
Dec 01, 2016 | 36.45 | 37.41 | 35.48 | 36.06 | 105,148 | -0.25(-0.69%) |
Nov 30, 2016 | 36.94 | 37.18 | 35.04 | 36.31 | 78,449 | +0.00(+0.00%) |
Nov 29, 2016 | 36.05 | 37.05 | 35.03 | 36.31 | 80,386 | -0.12(-0.32%) |
Nov 28, 2016 | 36.61 | 38.08 | 36.04 | 36.43 | 80,447 | -0.26(-0.70%) |
Nov 25, 2016 | 37.73 | 37.73 | 34.12 | 36.69 | 40,891 | -1.03(-2.73%) |
Nov 23, 2016 | 37.71 | 37.71 | 37.71 | 0 | +0.78(+2.11%) | |
Nov 22, 2016 | 34.52 | 37.13 | 33.73 | 36.93 | 156,334 | +3.05(+9.01%) |
Nov 21, 2016 | 33.97 | 34.46 | 31.11 | 33.88 | 84,609 | +0.36(+1.06%) |
Nov 18, 2016 | 29.66 | 34.17 | 29.66 | 33.53 | 210,229 | +2.94(+9.63%) |
Nov 17, 2016 | 31.32 | 32.51 | 30.45 | 30.58 | 124,207 | -0.80(-2.54%) |
Nov 16, 2016 | 33.19 | 33.96 | 31.12 | 31.38 | 192,414 | -4.39(-12.27%) |
Nov 15, 2016 | 35.00 | 35.84 | 31.98 | 35.77 | 129,860 | +0.40(+1.13%) |
Nov 14, 2016 | 35.19 | 35.67 | 34.20 | 35.37 | 134,442 | +0.80(+2.30%) |
Nov 11, 2016 | 32.90 | 34.70 | 32.39 | 34.57 | 142,191 | +1.70(+5.17%) |
Nov 10, 2016 | 31.21 | 33.10 | 30.72 | 32.87 | 97,396 | +2.31(+7.54%) |
Nov 09, 2016 | 27.71 | 30.66 | 27.37 | 30.57 | 70,162 | +3.10(+11.29%) |
Nov 08, 2016 | 27.37 | 27.95 | 27.24 | 27.46 | 69,857 | +0.10(+0.36%) |
Nov 07, 2016 | 27.54 | 28.00 | 26.98 | 27.37 | 89,641 | +0.41(+1.51%) |
Nov 04, 2016 | 26.44 | 27.39 | 26.35 | 26.96 | 149,676 | +0.48(+1.82%) |
Nov 03, 2016 | 25.75 | 26.54 | 25.72 | 26.48 | 44,423 | +0.66(+2.54%) |
Nov 02, 2016 | 26.02 | 26.54 | 25.74 | 25.82 | 86,185 | -0.05(-0.19%) |
Nov 01, 2016 | 26.70 | 27.15 | 25.84 | 25.87 | 81,005 | -0.80(-3.02%) |
Oct 31, 2016 | 26.58 | 26.87 | 26.15 | 26.68 | 113,695 | +0.19(+0.72%) |
Oct 28, 2016 | 27.01 | 27.30 | 26.47 | 26.49 | 87,855 | -0.64(-2.35%) |
Oct 27, 2016 | 27.32 | 27.32 | 26.54 | 27.12 | 251,962 | -0.03(-0.12%) |
Oct 26, 2016 | 27.71 | 27.72 | 27.11 | 27.16 | 52,789 | -0.59(-2.12%) |
Oct 25, 2016 | 29.03 | 29.09 | 27.04 | 27.75 | 59,336 | -1.31(-4.51%) |
Oct 24, 2016 | 29.93 | 29.93 | 28.97 | 29.06 | 86,882 | -0.44(-1.49%) |
Oct 21, 2016 | 29.63 | 30.09 | 28.71 | 29.50 | 40,574 | -0.61(-2.01%) |
Oct 20, 2016 | 29.93 | 30.33 | 29.04 | 30.10 | 39,119 | -0.09(-0.30%) |
Oct 19, 2016 | 29.50 | 30.35 | 29.27 | 30.19 | 44,419 | +0.84(+2.85%) |
Oct 18, 2016 | 29.79 | 29.79 | 29.02 | 29.36 | 85,519 | +0.13(+0.45%) |
Oct 17, 2016 | 28.72 | 29.79 | 28.72 | 29.22 | 59,098 | +0.72(+2.53%) |
Oct 14, 2016 | 28.72 | 29.28 | 28.34 | 28.50 | 43,809 | +0.08(+0.29%) |
Oct 13, 2016 | 29.18 | 29.18 | 28.28 | 28.42 | 47,825 | -1.25(-4.22%) |
Oct 12, 2016 | 29.43 | 30.14 | 29.05 | 29.67 | 47,438 | +0.36(+1.22%) |
Oct 11, 2016 | 29.89 | 29.95 | 28.87 | 29.31 | 95,085 | -0.64(-2.13%) |
Oct 10, 2016 | 30.41 | 30.52 | 29.93 | 29.95 | 80,226 | -0.03(-0.11%) |
Oct 07, 2016 | 30.90 | 30.92 | 29.87 | 29.99 | 73,759 | -0.64(-2.08%) |
Oct 06, 2016 | 30.16 | 30.80 | 30.16 | 30.62 | 55,090 | +0.25(+0.82%) |
Oct 05, 2016 | 30.33 | 30.57 | 29.70 | 30.38 | 77,682 | +0.57(+1.92%) |
Oct 04, 2016 | 30.85 | 30.93 | 29.75 | 29.80 | 68,672 | -1.21(-3.90%) |
Oct 03, 2016 | 30.50 | 31.36 | 30.25 | 31.01 | 81,420 | +0.24(+0.78%) |
Sep 30, 2016 | 30.78 | 31.06 | 30.01 | 30.77 | 89,626 | +0.14(+0.46%) |
Sep 29, 2016 | 31.43 | 31.76 | 30.60 | 30.63 | 58,718 | -0.87(-2.76%) |
Sep 28, 2016 | 30.32 | 31.77 | 30.32 | 31.50 | 73,930 | +1.09(+3.57%) |
Sep 27, 2016 | 30.18 | 30.50 | 29.62 | 30.42 | 59,204 | +0.07(+0.25%) |
Sep 26, 2016 | 30.77 | 31.11 | 30.31 | 30.34 | 57,402 | -0.63(-2.04%) |
Sep 23, 2016 | 30.86 | 31.36 | 30.85 | 30.97 | 79,938 | -0.24(-0.77%) |
Sep 22, 2016 | 30.59 | 31.51 | 30.59 | 31.21 | 86,899 | +0.85(+2.79%) |
Sep 21, 2016 | 29.65 | 30.43 | 29.11 | 30.37 | 119,530 | +0.90(+3.07%) |
Sep 20, 2016 | 29.49 | 29.73 | 29.16 | 29.46 | 131,000 | +0.04(+0.14%) |
Sep 19, 2016 | 28.40 | 29.51 | 28.40 | 29.42 | 104,910 | +1.27(+4.51%) |
Sep 16, 2016 | 28.45 | 29.40 | 27.81 | 28.15 | 784,111 | -0.15(-0.53%) |
Sep 15, 2016 | 28.31 | 28.66 | 27.65 | 28.30 | 101,714 | -0.09(-0.32%) |
Sep 14, 2016 | 28.97 | 29.49 | 28.04 | 28.39 | 114,048 | -0.45(-1.55%) |
Sep 13, 2016 | 29.45 | 29.71 | 28.00 | 28.84 | 206,805 | -1.13(-3.76%) |
Sep 12, 2016 | 29.13 | 30.23 | 29.13 | 29.97 | 97,714 | +0.55(+1.86%) |
Sep 09, 2016 | 30.41 | 30.41 | 28.60 | 29.42 | 121,150 | -1.34(-4.37%) |
Sep 08, 2016 | 31.71 | 31.88 | 30.72 | 30.77 | 54,612 | -1.10(-3.46%) |
Sep 07, 2016 | 32.00 | 32.00 | 30.81 | 31.87 | 97,103 | -0.31(-0.95%) |
Sep 06, 2016 | 31.21 | 32.33 | 30.92 | 32.17 | 94,833 | +1.19(+3.85%) |
Sep 02, 2016 | 30.88 | 30.98 | 30.98 | 30.98 | 71,751 | +0.14(+0.46%) |
Sep 01, 2016 | 30.73 | 30.93 | 29.63 | 30.84 | 87,441 | +0.25(+0.81%) |
Aug 31, 2016 | 30.23 | 30.93 | 29.84 | 30.59 | 78,462 | +0.08(+0.27%) |
Aug 30, 2016 | 32.38 | 32.38 | 29.94 | 30.51 | 106,314 | -1.96(-6.03%) |
Aug 29, 2016 | 31.40 | 32.61 | 30.53 | 32.47 | 90,864 | +0.64(+2.02%) |
Aug 26, 2016 | 32.57 | 32.90 | 31.53 | 31.82 | 60,944 | -0.68(-2.08%) |
Aug 25, 2016 | 31.86 | 32.72 | 31.86 | 32.50 | 67,467 | +0.51(+1.60%) |
Aug 24, 2016 | 32.36 | 32.50 | 31.55 | 31.99 | 72,488 | -0.54(-1.67%) |
Aug 23, 2016 | 32.80 | 32.98 | 32.23 | 32.53 | 48,143 | +0.05(+0.15%) |
Aug 22, 2016 | 31.67 | 32.70 | 31.67 | 32.48 | 52,294 | +0.65(+2.05%) |
Aug 19, 2016 | 32.79 | 32.79 | 31.42 | 31.83 | 98,687 | -1.07(-3.26%) |
Aug 18, 2016 | 32.62 | 33.16 | 32.23 | 32.90 | 81,194 | +0.45(+1.40%) |
Aug 17, 2016 | 32.58 | 32.85 | 32.14 | 32.45 | 71,199 | -0.39(-1.18%) |
Aug 16, 2016 | 33.02 | 33.39 | 32.19 | 32.84 | 128,342 | -0.06(-0.18%) |
Aug 15, 2016 | 31.38 | 33.46 | 31.38 | 32.89 | 101,321 | +1.70(+5.45%) |
Aug 12, 2016 | 32.45 | 32.45 | 30.82 | 31.20 | 145,464 | -1.25(-3.84%) |
Aug 11, 2016 | 31.89 | 32.56 | 31.25 | 32.44 | 113,170 | +0.53(+1.65%) |
Aug 10, 2016 | 31.76 | 32.38 | 31.53 | 31.91 | 81,422 | +0.28(+0.89%) |
Aug 09, 2016 | 34.08 | 34.08 | 31.37 | 31.63 | 124,814 | -2.40(-7.05%) |
Aug 08, 2016 | 33.88 | 34.62 | 33.64 | 34.03 | 79,170 | +0.41(+1.23%) |
Aug 05, 2016 | 32.15 | 35.52 | 31.75 | 33.62 | 306,195 | +2.63(+8.49%) |
Aug 04, 2016 | 31.48 | 31.74 | 30.80 | 30.99 | 107,177 | -0.54(-1.73%) |
Aug 03, 2016 | 30.50 | 31.64 | 30.48 | 31.53 | 64,283 | +0.92(+3.02%) |
Aug 02, 2016 | 30.97 | 31.77 | 29.84 | 30.61 | 73,938 | -0.32(-1.04%) |
Aug 01, 2016 | 31.41 | 31.41 | 30.46 | 30.93 | 64,801 | -0.39(-1.24%) |
Jul 29, 2016 | 31.48 | 31.75 | 31.01 | 31.32 | 61,882 | -0.31(-0.96%) |
Jul 28, 2016 | 31.77 | 31.89 | 31.38 | 31.62 | 44,734 | -0.04(-0.13%) |
Jul 27, 2016 | 32.16 | 32.49 | 30.55 | 31.67 | 107,623 | -0.44(-1.36%) |
Jul 26, 2016 | 29.82 | 32.54 | 29.76 | 32.10 | 199,281 | +2.23(+7.48%) |
Jul 25, 2016 | 30.33 | 30.33 | 29.51 | 29.87 | 52,499 | -0.57(-1.87%) |
Jul 22, 2016 | 30.45 | 31.22 | 30.00 | 30.44 | 44,900 | -0.23(-0.75%) |
Jul 21, 2016 | 30.26 | 32.03 | 30.07 | 30.67 | 150,482 | +0.53(+1.75%) |
Jul 20, 2016 | 29.59 | 30.35 | 28.96 | 30.14 | 91,414 | +0.39(+1.30%) |
Jul 19, 2016 | 31.86 | 31.86 | 29.57 | 29.75 | 135,965 | -2.37(-7.37%) |
Jul 18, 2016 | 33.27 | 33.27 | 31.67 | 32.12 | 87,102 | -1.34(-4.02%) |
Jul 15, 2016 | 31.92 | 33.56 | 31.92 | 33.46 | 137,997 | +1.77(+5.59%) |
Jul 14, 2016 | 30.67 | 31.95 | 30.21 | 31.69 | 86,882 | +1.11(+3.61%) |
Jul 13, 2016 | 31.81 | 31.81 | 29.92 | 30.59 | 115,561 | -0.84(-2.68%) |
Jul 12, 2016 | 30.80 | 31.80 | 30.63 | 31.43 | 77,010 | +0.82(+2.69%) |
Jul 11, 2016 | 29.96 | 31.03 | 29.88 | 30.60 | 108,945 | +0.73(+2.46%) |
Jul 08, 2016 | 28.19 | 27.86 | 27.86 | 29.87 | 131,042 | +2.01(+7.22%) |
Jul 07, 2016 | 27.01 | 28.33 | 27.01 | 27.86 | 124,963 | +1.36(+5.14%) |
Jul 05, 2016 | 27.44 | 27.86 | 26.16 | 26.49 | 83,615 | -1.06(-3.86%) |
Jul 01, 2016 | 26.59 | 27.56 | 27.56 | 27.56 | 125,876 | +1.11(+4.18%) |
Jun 30, 2016 | 25.16 | 26.52 | 24.79 | 26.45 | 114,471 | +1.57(+6.30%) |
Jun 29, 2016 | 24.43 | 25.04 | 24.35 | 24.89 | 60,180 | +0.87(+3.60%) |
Jun 28, 2016 | 24.38 | 24.80 | 23.77 | 24.02 | 73,546 | -0.02(-0.10%) |
Jun 27, 2016 | 24.53 | 25.15 | 23.96 | 24.05 | 144,470 | -0.64(-2.57%) |
Jun 24, 2016 | 24.26 | 24.86 | 24.22 | 24.68 | 205,990 | -0.68(-2.67%) |
Jun 23, 2016 | 25.11 | 25.65 | 24.90 | 25.36 | 85,551 | +0.55(+2.23%) |
Jun 22, 2016 | 26.08 | 26.51 | 23.82 | 24.80 | 102,330 | -1.20(-4.63%) |
Jun 21, 2016 | 26.37 | 26.37 | 25.55 | 26.01 | 56,985 | -0.42(-1.59%) |
Jun 20, 2016 | 26.07 | 26.89 | 25.76 | 26.43 | 91,908 | +0.63(+2.46%) |
Jun 17, 2016 | 25.57 | 26.50 | 25.51 | 25.79 | 322,020 | +0.31(+1.20%) |
Jun 16, 2016 | 24.49 | 25.62 | 24.00 | 25.49 | 102,793 | +0.89(+3.62%) |
Jun 15, 2016 | 24.11 | 25.44 | 24.11 | 24.60 | 89,851 | +0.66(+2.76%) |
Jun 14, 2016 | 24.28 | 24.72 | 23.68 | 23.94 | 58,696 | -0.45(-1.86%) |
Jun 13, 2016 | 24.74 | 25.31 | 24.22 | 24.39 | 64,724 | -0.49(-1.96%) |
Jun 10, 2016 | 25.13 | 25.17 | 24.61 | 24.88 | 61,711 | -0.51(-2.01%) |
Jun 09, 2016 | 26.36 | 26.36 | 24.85 | 25.39 | 75,683 | -1.14(-4.29%) |
Jun 08, 2016 | 26.05 | 26.90 | 26.00 | 26.53 | 101,408 | +0.72(+2.78%) |
Jun 07, 2016 | 25.36 | 26.70 | 25.02 | 25.81 | 112,078 | +0.38(+1.49%) |
Jun 06, 2016 | 25.19 | 25.68 | 24.98 | 25.43 | 77,884 | +0.30(+1.18%) |
Jun 03, 2016 | 24.03 | 25.19 | 24.03 | 25.13 | 122,871 | +1.28(+5.36%) |
Jun 02, 2016 | 23.81 | 23.88 | 23.33 | 23.86 | 70,197 | -0.07(-0.28%) |
Jun 01, 2016 | 23.64 | 24.09 | 22.92 | 23.92 | 93,523 | +0.16(+0.66%) |
May 31, 2016 | 23.67 | 24.24 | 23.58 | 23.77 | 113,300 | +0.07(+0.28%) |
May 27, 2016 | 24.33 | 23.70 | 23.70 | 23.70 | 90,951 | -0.56(-2.31%) |
May 26, 2016 | 24.18 | 24.52 | 23.82 | 24.26 | 141,877 | +0.35(+1.47%) |
May 25, 2016 | 22.95 | 24.74 | 22.58 | 23.91 | 167,551 | +1.20(+5.30%) |
May 24, 2016 | 22.77 | 23.40 | 22.45 | 22.71 | 126,593 | +0.07(+0.33%) |
May 23, 2016 | 21.53 | 22.96 | 21.38 | 22.63 | 119,662 | +1.31(+6.14%) |
May 20, 2016 | 21.60 | 21.77 | 21.15 | 21.32 | 88,133 | -0.11(-0.50%) |
May 19, 2016 | 21.49 | 21.85 | 21.22 | 21.43 | 109,734 | +0.06(+0.27%) |
May 18, 2016 | 22.59 | 23.23 | 20.96 | 21.37 | 167,454 | -1.50(-6.55%) |
May 17, 2016 | 23.11 | 23.74 | 22.43 | 22.87 | 144,730 | -0.21(-0.92%) |
May 16, 2016 | 23.74 | 24.57 | 23.08 | 23.08 | 91,948 | -0.52(-2.19%) |
May 13, 2016 | 23.62 | 24.55 | 23.19 | 23.60 | 114,158 | -0.24(-1.00%) |
May 12, 2016 | 25.03 | 25.20 | 23.70 | 23.83 | 97,333 | -0.97(-3.89%) |
May 11, 2016 | 24.97 | 25.42 | 24.45 | 24.80 | 81,630 | -0.19(-0.75%) |
May 10, 2016 | 24.95 | 25.50 | 24.55 | 24.99 | 112,452 | +0.43(+1.73%) |
May 09, 2016 | 27.71 | 27.71 | 24.54 | 24.56 | 201,909 | -3.42(-12.23%) |
May 06, 2016 | 28.12 | 29.52 | 26.49 | 27.98 | 139,132 | -0.95(-3.28%) |
May 05, 2016 | 29.92 | 30.21 | 28.82 | 28.93 | 162,748 | -0.84(-2.83%) |
May 04, 2016 | 29.94 | 30.68 | 29.24 | 29.78 | 112,026 | -0.34(-1.11%) |
May 03, 2016 | 30.73 | 31.36 | 29.60 | 30.11 | 123,948 | -0.90(-2.90%) |
May 02, 2016 | 30.79 | 31.40 | 30.48 | 31.01 | 78,911 | +0.29(+0.96%) |
Apr 29, 2016 | 30.62 | 31.85 | 30.48 | 30.72 | 73,154 | +0.14(+0.45%) |
Apr 28, 2016 | 30.80 | 31.89 | 30.45 | 30.58 | 66,362 | -0.43(-1.37%) |
Apr 27, 2016 | 30.17 | 31.07 | 29.47 | 31.00 | 199,629 | +0.94(+3.13%) |
Apr 26, 2016 | 30.30 | 30.39 | 29.79 | 30.06 | 101,411 | -0.21(-0.70%) |
Apr 25, 2016 | 31.01 | 31.11 | 29.86 | 30.28 | 91,111 | -1.06(-3.40%) |
Apr 22, 2016 | 31.62 | 32.76 | 31.04 | 31.34 | 100,087 | -0.25(-0.80%) |
Apr 21, 2016 | 31.68 | 31.96 | 31.09 | 31.59 | 93,328 | +0.09(+0.29%) |
Apr 20, 2016 | 32.36 | 32.50 | 31.43 | 31.50 | 80,475 | -0.91(-2.80%) |
Apr 19, 2016 | 31.79 | 33.07 | 31.39 | 32.41 | 73,141 | +0.92(+2.94%) |
Apr 18, 2016 | 31.35 | 32.15 | 31.28 | 31.49 | 105,272 | -0.27(-0.85%) |
Apr 15, 2016 | 31.05 | 31.96 | 30.65 | 31.76 | 89,051 | +0.56(+1.78%) |
Apr 14, 2016 | 30.88 | 31.23 | 30.42 | 31.20 | 64,459 | +0.44(+1.44%) |
Apr 13, 2016 | 30.43 | 31.25 | 30.43 | 30.76 | 121,217 | +0.61(+2.01%) |
Apr 12, 2016 | 30.02 | 30.42 | 29.64 | 30.15 | 64,708 | +0.20(+0.68%) |
Apr 11, 2016 | 29.80 | 30.67 | 29.80 | 29.95 | 75,048 | +0.38(+1.30%) |
Apr 08, 2016 | 28.66 | 29.96 | 28.66 | 29.56 | 89,680 | +1.28(+4.51%) |
Apr 07, 2016 | 28.31 | 28.82 | 27.79 | 28.29 | 225,372 | -0.24(-0.83%) |
Apr 06, 2016 | 28.57 | 28.90 | 28.34 | 28.52 | 131,141 | -0.04(-0.14%) |
Apr 05, 2016 | 28.57 | 28.93 | 28.16 | 28.57 | 163,728 | -0.38(-1.30%) |
Apr 04, 2016 | 29.97 | 29.97 | 28.63 | 28.94 | 164,652 | -1.03(-3.44%) |
Apr 01, 2016 | 29.29 | 30.08 | 29.15 | 29.97 | 66,837 | +0.10(+0.33%) |
Mar 31, 2016 | 31.23 | 31.27 | 29.73 | 29.88 | 103,508 | -1.38(-4.40%) |
Mar 30, 2016 | 31.50 | 31.82 | 31.05 | 31.25 | 63,867 | +0.02(+0.08%) |
Mar 29, 2016 | 30.08 | 31.27 | 29.45 | 31.23 | 113,417 | +1.00(+3.30%) |
Mar 28, 2016 | 31.02 | 31.02 | 29.73 | 30.23 | 73,150 | -0.41(-1.34%) |
Mar 24, 2016 | 29.64 | 30.64 | 30.64 | 30.64 | 103,238 | +0.86(+2.89%) |
Mar 23, 2016 | 30.68 | 30.96 | 29.75 | 29.78 | 161,623 | -1.15(-3.71%) |
Mar 22, 2016 | 30.91 | 31.59 | 30.44 | 30.92 | 89,480 | -0.08(-0.26%) |
Mar 21, 2016 | 32.75 | 32.94 | 29.71 | 31.00 | 137,416 | -1.72(-5.25%) |
Mar 18, 2016 | 32.71 | 33.82 | 31.77 | 32.72 | 829,788 | +0.16(+0.50%) |
Mar 17, 2016 | 30.91 | 32.78 | 30.39 | 32.56 | 148,076 | +1.63(+5.27%) |
Mar 16, 2016 | 29.51 | 31.17 | 29.51 | 30.93 | 112,168 | +1.42(+4.83%) |
Mar 15, 2016 | 30.04 | 30.28 | 29.51 | 29.51 | 106,420 | -0.78(-2.57%) |
Mar 14, 2016 | 28.75 | 30.58 | 28.63 | 30.28 | 165,098 | +1.38(+4.76%) |
Mar 11, 2016 | 28.64 | 29.08 | 28.16 | 28.91 | 75,884 | +0.58(+2.05%) |
Mar 10, 2016 | 28.04 | 28.43 | 27.75 | 28.33 | 92,442 | +0.34(+1.20%) |
Mar 09, 2016 | 27.90 | 28.50 | 27.35 | 27.99 | 70,908 | +0.30(+1.09%) |
Mar 08, 2016 | 28.74 | 29.03 | 27.61 | 27.69 | 128,303 | -1.20(-4.16%) |
Mar 07, 2016 | 27.09 | 28.90 | 26.96 | 28.89 | 98,458 | +1.79(+6.61%) |
Mar 04, 2016 | 26.50 | 27.37 | 26.22 | 27.10 | 133,167 | +0.56(+2.10%) |
Mar 03, 2016 | 26.43 | 27.00 | 26.08 | 26.54 | 112,880 | +0.08(+0.31%) |
Mar 02, 2016 | 25.50 | 26.76 | 25.50 | 26.46 | 243,665 | +0.84(+3.29%) |
Mar 01, 2016 | 25.52 | 25.88 | 25.10 | 25.62 | 79,550 | +0.41(+1.62%) |
Feb 29, 2016 | 24.60 | 25.86 | 24.55 | 25.21 | 84,309 | +0.45(+1.82%) |
Feb 26, 2016 | 24.57 | 25.16 | 23.97 | 24.76 | 86,914 | +0.37(+1.51%) |
Feb 25, 2016 | 24.59 | 24.62 | 24.07 | 24.39 | 69,643 | -0.16(-0.66%) |
Feb 24, 2016 | 24.26 | 24.57 | 23.92 | 24.55 | 80,170 | +0.06(+0.27%) |
Feb 23, 2016 | 25.15 | 25.45 | 24.42 | 24.49 | 81,039 | -0.65(-2.59%) |
Feb 22, 2016 | 25.11 | 25.75 | 24.93 | 25.14 | 51,496 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.91 | 47,931 | -0.29(-1.16%) |
Feb 18, 2016 | 25.64 | 25.74 | 24.81 | 25.20 | 64,710 | -0.48(-1.87%) |
Feb 17, 2016 | 25.30 | 25.86 | 24.83 | 25.68 | 102,372 | +0.60(+2.40%) |
Feb 16, 2016 | 25.22 | 25.50 | 24.14 | 25.08 | 51,427 | +0.15(+0.62%) |
Feb 12, 2016 | 23.98 | 24.93 | 24.93 | 24.93 | 67,815 | +1.25(+5.28%) |
Feb 11, 2016 | 23.57 | 23.92 | 23.22 | 23.68 | 66,352 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.96 | 67,843 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.51 | 23.64 | 24.16 | 79,227 | -0.15(-0.64%) |
Feb 08, 2016 | 24.03 | 24.57 | 23.69 | 24.31 | 116,521 | -0.27(-1.09%) |
Feb 05, 2016 | 22.75 | 25.68 | 22.75 | 24.58 | 77,387 | -0.81(-3.20%) |
Feb 04, 2016 | 24.70 | 26.03 | 24.46 | 25.39 | 101,229 | +0.69(+2.80%) |
Feb 03, 2016 | 24.52 | 25.50 | 24.04 | 24.70 | 63,915 | +0.45(+1.88%) |
Feb 02, 2016 | 24.29 | 24.57 | 23.93 | 24.24 | 97,940 | -0.45(-1.84%) |