Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.71 | 42.66 | 41.26 | 41.76 | 381,503 | -0.06(-0.14%) |
Jan 30, 2017 | 42.27 | 42.27 | 41.49 | 41.82 | 342,836 | -0.66(-1.56%) |
Jan 27, 2017 | 42.48 | 42.64 | 42.11 | 42.49 | 317,918 | +0.05(+0.12%) |
Jan 26, 2017 | 42.48 | 42.76 | 42.26 | 42.44 | 186,051 | -0.17(-0.41%) |
Jan 25, 2017 | 43.09 | 43.09 | 42.27 | 42.61 | 175,912 | -0.09(-0.20%) |
Jan 24, 2017 | 42.42 | 42.96 | 42.06 | 42.70 | 282,242 | +0.28(+0.67%) |
Jan 23, 2017 | 42.84 | 42.96 | 42.19 | 42.41 | 274,103 | -0.38(-0.89%) |
Jan 20, 2017 | 42.89 | 43.27 | 42.68 | 42.79 | 167,336 | -0.15(-0.34%) |
Jan 19, 2017 | 43.09 | 43.12 | 42.81 | 42.94 | 239,244 | -0.04(-0.10%) |
Jan 18, 2017 | 43.58 | 43.74 | 42.33 | 42.98 | 168,237 | -0.50(-1.15%) |
Jan 17, 2017 | 43.33 | 43.66 | 43.21 | 43.48 | 164,673 | -0.20(-0.45%) |
Jan 13, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 43.10 | 43.28 | 42.58 | 43.27 | 152,412 | +0.02(+0.04%) |
Jan 11, 2017 | 43.00 | 43.47 | 42.83 | 43.25 | 281,737 | +0.25(+0.58%) |
Jan 10, 2017 | 43.10 | 43.28 | 42.78 | 43.00 | 250,042 | -0.30(-0.70%) |
Jan 09, 2017 | 43.15 | 43.60 | 42.92 | 43.30 | 301,242 | +0.12(+0.28%) |
Jan 06, 2017 | 43.43 | 43.63 | 43.10 | 43.18 | 157,799 | +0.05(+0.12%) |
Jan 05, 2017 | 43.24 | 44.30 | 42.79 | 43.13 | 204,802 | -0.21(-0.48%) |
Jan 04, 2017 | 42.17 | 43.40 | 41.93 | 43.33 | 251,598 | +1.42(+3.38%) |
Jan 03, 2017 | 42.16 | 42.25 | 40.43 | 41.92 | 188,128 | +0.16(+0.37%) |
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.34(-0.80%) | |
Dec 29, 2016 | 41.97 | 42.55 | 41.69 | 42.10 | 94,798 | +0.19(+0.45%) |
Dec 28, 2016 | 42.52 | 42.77 | 41.79 | 41.91 | 104,498 | -0.53(-1.24%) |
Dec 27, 2016 | 42.29 | 42.76 | 41.91 | 42.44 | 69,554 | +0.24(+0.57%) |
Dec 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 42.82 | 42.82 | 41.94 | 42.04 | 113,283 | -0.59(-1.38%) |
Dec 21, 2016 | 42.69 | 43.02 | 42.04 | 42.63 | 186,430 | -0.11(-0.26%) |
Dec 20, 2016 | 42.56 | 42.83 | 41.75 | 42.74 | 111,173 | +0.36(+0.86%) |
Dec 19, 2016 | 42.55 | 42.83 | 42.28 | 42.38 | 222,142 | +0.08(+0.18%) |
Dec 16, 2016 | 42.16 | 42.67 | 41.51 | 42.30 | 448,241 | +0.31(+0.74%) |
Dec 15, 2016 | 41.45 | 42.26 | 41.01 | 41.99 | 275,639 | +0.60(+1.46%) |
Dec 14, 2016 | 41.47 | 41.80 | 40.94 | 41.38 | 161,077 | -0.30(-0.72%) |
Dec 13, 2016 | 41.45 | 41.77 | 41.34 | 41.69 | 181,556 | +0.52(+1.26%) |
Dec 12, 2016 | 41.34 | 41.94 | 40.73 | 41.17 | 168,634 | -0.39(-0.93%) |
Dec 09, 2016 | 41.07 | 41.58 | 39.93 | 41.56 | 188,717 | +0.24(+0.58%) |
Dec 08, 2016 | 40.63 | 41.40 | 40.23 | 41.32 | 236,597 | +0.90(+2.22%) |
Dec 07, 2016 | 40.16 | 40.59 | 39.75 | 40.42 | 196,956 | +0.34(+0.84%) |
Dec 06, 2016 | 39.22 | 40.14 | 38.88 | 40.08 | 261,617 | +1.04(+2.65%) |
Dec 05, 2016 | 38.44 | 39.11 | 37.88 | 39.05 | 213,626 | +1.01(+2.64%) |
Dec 02, 2016 | 38.29 | 38.29 | 36.75 | 38.04 | 192,558 | -0.28(-0.74%) |
Dec 01, 2016 | 38.51 | 38.64 | 37.03 | 38.32 | 600,633 | +0.09(+0.22%) |
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,081 | +0.00(+0.00%) |
Nov 29, 2016 | 38.15 | 38.38 | 35.68 | 38.24 | 273,893 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,834 | +0.10(+0.27%) |
Nov 25, 2016 | 38.08 | 38.12 | 37.70 | 38.01 | 63,421 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.93 | 37.73 | 36.71 | 37.54 | 190,280 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,892 | +0.47(+1.30%) |
Nov 18, 2016 | 35.88 | 36.31 | 35.25 | 36.29 | 197,497 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.94 | 35.58 | 35.87 | 177,761 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.96 | 34.92 | 35.66 | 290,922 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,517 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,333 | -0.29(-0.81%) |
Nov 11, 2016 | 34.96 | 35.95 | 34.53 | 35.91 | 345,023 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,142 | -0.30(-0.86%) |
Nov 09, 2016 | 34.00 | 35.18 | 33.09 | 35.13 | 222,578 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.87 | 34.31 | 149,891 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.88 | 34.03 | 296,990 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.10 | 33.90 | 355,619 | -1.97(-5.49%) |
Nov 03, 2016 | 33.51 | 37.05 | 33.05 | 35.87 | 650,015 | +4.43(+14.07%) |
Nov 02, 2016 | 31.91 | 32.04 | 31.22 | 31.44 | 241,178 | -0.56(-1.75%) |
Nov 01, 2016 | 32.66 | 32.78 | 31.97 | 32.00 | 197,568 | -0.68(-2.08%) |
Oct 31, 2016 | 32.53 | 32.74 | 32.26 | 32.68 | 155,909 | +0.30(+0.93%) |
Oct 28, 2016 | 32.41 | 32.85 | 32.31 | 32.38 | 128,465 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,206 | -0.49(-1.49%) |
Oct 26, 2016 | 33.08 | 33.60 | 32.86 | 32.88 | 139,764 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.08 | 33.25 | 195,958 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.39 | 33.44 | 103,479 | +0.24(+0.72%) |
Oct 21, 2016 | 32.96 | 33.33 | 32.63 | 33.20 | 164,437 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.08 | 208,063 | -0.89(-2.61%) |
Oct 19, 2016 | 34.05 | 34.28 | 33.81 | 33.97 | 125,094 | +0.06(+0.18%) |
Oct 18, 2016 | 34.72 | 34.72 | 33.91 | 33.91 | 233,889 | -0.41(-1.20%) |
Oct 17, 2016 | 34.05 | 34.45 | 34.05 | 34.32 | 186,896 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,084 | -0.12(-0.35%) |
Oct 13, 2016 | 34.47 | 34.58 | 34.05 | 34.28 | 189,628 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.67 | 34.20 | 34.66 | 138,759 | +0.28(+0.82%) |
Oct 11, 2016 | 34.75 | 34.80 | 34.15 | 34.37 | 173,596 | -0.55(-1.57%) |
Oct 10, 2016 | 34.91 | 35.14 | 34.82 | 34.92 | 136,103 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.54 | 34.78 | 159,130 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.35 | 140,696 | +0.03(+0.10%) |
Oct 05, 2016 | 35.21 | 35.41 | 35.17 | 35.32 | 233,573 | +0.12(+0.34%) |
Oct 04, 2016 | 35.65 | 35.70 | 35.03 | 35.20 | 120,092 | -0.46(-1.30%) |
Oct 03, 2016 | 35.50 | 35.67 | 35.12 | 35.66 | 427,983 | +0.15(+0.41%) |
Sep 30, 2016 | 35.84 | 35.84 | 35.48 | 35.51 | 205,921 | -0.08(-0.22%) |
Sep 29, 2016 | 36.44 | 36.56 | 35.58 | 35.59 | 225,218 | -0.99(-2.70%) |
Sep 28, 2016 | 35.63 | 36.60 | 35.55 | 36.58 | 290,375 | +0.95(+2.68%) |
Sep 27, 2016 | 35.76 | 35.87 | 34.85 | 35.63 | 272,263 | -0.15(-0.41%) |
Sep 26, 2016 | 36.18 | 36.18 | 35.74 | 35.77 | 192,263 | -0.58(-1.58%) |
Sep 23, 2016 | 37.84 | 37.84 | 36.15 | 36.35 | 283,367 | -1.56(-4.13%) |
Sep 22, 2016 | 37.66 | 38.06 | 37.29 | 37.91 | 298,006 | +0.33(+0.88%) |
Sep 21, 2016 | 36.90 | 37.63 | 36.84 | 37.58 | 151,126 | +0.77(+2.09%) |
Sep 20, 2016 | 36.61 | 37.34 | 36.61 | 36.81 | 168,415 | +0.40(+1.11%) |
Sep 19, 2016 | 36.70 | 36.89 | 36.19 | 36.41 | 189,685 | -0.23(-0.63%) |
Sep 16, 2016 | 37.02 | 37.05 | 36.35 | 36.64 | 284,241 | -0.31(-0.84%) |
Sep 15, 2016 | 36.39 | 37.04 | 36.24 | 36.95 | 154,692 | +0.48(+1.32%) |
Sep 14, 2016 | 36.02 | 36.63 | 35.95 | 36.47 | 192,238 | +0.56(+1.56%) |
Sep 13, 2016 | 36.87 | 36.87 | 35.90 | 35.91 | 175,974 | -1.12(-3.02%) |
Sep 12, 2016 | 36.57 | 37.11 | 36.51 | 37.03 | 149,960 | +0.39(+1.07%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.32 | 36.64 | 259,047 | -1.05(-2.79%) |
Sep 08, 2016 | 38.17 | 38.17 | 37.54 | 37.69 | 100,087 | -0.49(-1.28%) |
Sep 07, 2016 | 37.83 | 38.30 | 37.60 | 38.18 | 279,470 | +0.39(+1.04%) |
Sep 06, 2016 | 38.17 | 38.17 | 37.61 | 37.78 | 105,790 | -0.37(-0.96%) |
Sep 02, 2016 | 38.02 | 38.15 | 38.15 | 38.15 | 158,371 | +0.15(+0.38%) |
Sep 01, 2016 | 37.52 | 38.03 | 37.34 | 38.00 | 261,018 | +0.60(+1.60%) |
Aug 31, 2016 | 37.45 | 37.59 | 37.22 | 37.41 | 246,525 | +0.01(+0.02%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.97 | 37.40 | 172,722 | +0.28(+0.76%) |
Aug 29, 2016 | 37.19 | 37.63 | 37.00 | 37.12 | 130,453 | -0.09(-0.23%) |
Aug 26, 2016 | 37.22 | 37.95 | 36.88 | 37.20 | 123,941 | +0.04(+0.12%) |
Aug 25, 2016 | 36.86 | 37.29 | 36.67 | 37.16 | 166,985 | +0.28(+0.77%) |
Aug 24, 2016 | 36.87 | 37.21 | 36.70 | 36.88 | 168,421 | +0.02(+0.05%) |
Aug 23, 2016 | 36.74 | 37.06 | 36.65 | 36.86 | 166,482 | +0.21(+0.58%) |
Aug 22, 2016 | 36.11 | 36.70 | 36.11 | 36.64 | 266,785 | +0.39(+1.09%) |
Aug 19, 2016 | 36.11 | 36.42 | 36.04 | 36.25 | 196,094 | +0.15(+0.40%) |
Aug 18, 2016 | 35.16 | 36.22 | 35.08 | 36.11 | 406,195 | +0.95(+2.70%) |
Aug 17, 2016 | 34.72 | 35.25 | 34.50 | 35.16 | 293,167 | +0.49(+1.41%) |
Aug 16, 2016 | 34.67 | 35.03 | 34.63 | 34.67 | 478,239 | -0.15(-0.44%) |
Aug 15, 2016 | 34.49 | 34.85 | 34.34 | 34.82 | 125,695 | +0.32(+0.92%) |
Aug 12, 2016 | 34.92 | 34.94 | 34.37 | 34.51 | 154,622 | -0.47(-1.35%) |
Aug 11, 2016 | 35.12 | 35.12 | 34.75 | 34.98 | 167,475 | +0.02(+0.05%) |
Aug 10, 2016 | 34.98 | 35.22 | 34.80 | 34.96 | 166,656 | +0.10(+0.29%) |
Aug 09, 2016 | 34.91 | 35.02 | 34.23 | 34.86 | 218,173 | -0.06(-0.17%) |
Aug 08, 2016 | 35.34 | 35.37 | 34.82 | 34.92 | 150,145 | -0.31(-0.87%) |
Aug 05, 2016 | 34.51 | 35.46 | 34.02 | 35.22 | 263,916 | -0.38(-1.06%) |
Aug 04, 2016 | 35.33 | 36.77 | 35.09 | 35.60 | 232,320 | +1.04(+2.99%) |
Aug 03, 2016 | 34.39 | 34.57 | 33.92 | 34.57 | 173,651 | +0.21(+0.62%) |
Aug 02, 2016 | 34.86 | 36.48 | 34.35 | 34.35 | 227,017 | -0.50(-1.45%) |
Aug 01, 2016 | 34.51 | 34.92 | 34.25 | 34.86 | 128,866 | +0.41(+1.19%) |
Jul 29, 2016 | 34.91 | 36.43 | 34.15 | 34.45 | 264,283 | -0.53(-1.52%) |
Jul 28, 2016 | 35.15 | 36.44 | 34.66 | 34.98 | 117,707 | -0.06(-0.17%) |
Jul 27, 2016 | 35.69 | 35.69 | 34.98 | 35.04 | 222,814 | -0.46(-1.30%) |
Jul 26, 2016 | 35.28 | 35.57 | 34.96 | 35.50 | 432,637 | +0.23(+0.66%) |
Jul 25, 2016 | 35.28 | 35.40 | 34.98 | 35.27 | 104,783 | -0.03(-0.07%) |
Jul 22, 2016 | 35.22 | 35.52 | 35.10 | 35.29 | 180,595 | +0.14(+0.39%) |
Jul 21, 2016 | 35.54 | 35.70 | 35.04 | 35.16 | 122,946 | -0.42(-1.18%) |
Jul 20, 2016 | 35.46 | 35.59 | 34.95 | 35.58 | 78,289 | +0.33(+0.92%) |
Jul 19, 2016 | 35.49 | 35.58 | 35.04 | 35.25 | 136,841 | -0.15(-0.43%) |
Jul 18, 2016 | 35.56 | 35.69 | 35.38 | 35.40 | 94,467 | -0.16(-0.46%) |
Jul 15, 2016 | 35.81 | 36.35 | 35.13 | 35.57 | 115,120 | -0.09(-0.26%) |
Jul 14, 2016 | 36.07 | 36.25 | 35.57 | 35.66 | 72,093 | -0.14(-0.38%) |
Jul 13, 2016 | 35.74 | 36.02 | 35.61 | 35.80 | 144,941 | +0.18(+0.50%) |
Jul 12, 2016 | 35.71 | 35.88 | 35.12 | 35.62 | 220,530 | +0.17(+0.48%) |
Jul 11, 2016 | 35.02 | 35.92 | 34.76 | 35.45 | 191,614 | +0.40(+1.15%) |
Jul 08, 2016 | 34.09 | 35.07 | 33.83 | 35.04 | 202,334 | +1.21(+3.59%) |
Jul 07, 2016 | 34.13 | 34.33 | 33.69 | 33.83 | 110,322 | -0.31(-0.90%) |
Jul 05, 2016 | 34.33 | 34.51 | 33.92 | 34.14 | 154,160 | -0.38(-1.12%) |
Jul 01, 2016 | 34.47 | 34.52 | 34.52 | 34.52 | 112,788 | +0.03(+0.10%) |
Jun 30, 2016 | 33.83 | 34.49 | 33.63 | 34.49 | 218,357 | +0.74(+2.18%) |
Jun 29, 2016 | 33.88 | 33.88 | 33.50 | 33.75 | 208,155 | +0.23(+0.69%) |
Jun 28, 2016 | 33.38 | 34.19 | 33.16 | 33.52 | 171,426 | +0.45(+1.37%) |
Jun 27, 2016 | 33.96 | 33.96 | 32.91 | 33.07 | 240,618 | -1.21(-3.52%) |
Jun 24, 2016 | 34.04 | 34.45 | 33.68 | 34.27 | 213,467 | -0.93(-2.65%) |
Jun 23, 2016 | 35.08 | 35.35 | 35.06 | 35.21 | 165,384 | +0.30(+0.86%) |
Jun 22, 2016 | 34.96 | 35.34 | 34.89 | 34.91 | 186,959 | +0.09(+0.27%) |
Jun 21, 2016 | 35.21 | 35.21 | 34.63 | 34.81 | 274,557 | -0.21(-0.61%) |
Jun 20, 2016 | 34.98 | 35.61 | 34.63 | 35.03 | 386,269 | +0.48(+1.39%) |
Jun 17, 2016 | 35.43 | 35.43 | 34.35 | 34.55 | 383,282 | -0.77(-2.18%) |
Jun 16, 2016 | 35.23 | 35.50 | 34.57 | 35.32 | 386,157 | -0.02(-0.05%) |
Jun 15, 2016 | 35.99 | 35.99 | 35.33 | 35.34 | 320,281 | -0.51(-1.43%) |
Jun 14, 2016 | 35.52 | 35.93 | 35.32 | 35.85 | 114,135 | +0.30(+0.84%) |
Jun 13, 2016 | 35.95 | 36.02 | 35.48 | 35.55 | 135,475 | -0.39(-1.08%) |
Jun 10, 2016 | 36.42 | 36.42 | 35.86 | 35.94 | 163,513 | -0.77(-2.09%) |
Jun 09, 2016 | 36.75 | 36.86 | 36.45 | 36.71 | 103,670 | -0.14(-0.37%) |
Jun 08, 2016 | 36.64 | 36.92 | 36.16 | 36.84 | 128,373 | +0.27(+0.75%) |
Jun 07, 2016 | 36.21 | 36.71 | 36.05 | 36.57 | 129,004 | +0.37(+1.01%) |
Jun 06, 2016 | 36.20 | 36.39 | 35.94 | 36.20 | 135,268 | +0.02(+0.05%) |
Jun 03, 2016 | 36.39 | 36.39 | 35.96 | 36.19 | 102,431 | -0.18(-0.49%) |
Jun 02, 2016 | 36.15 | 36.37 | 35.73 | 36.36 | 227,274 | +0.10(+0.28%) |
Jun 01, 2016 | 36.01 | 36.46 | 35.79 | 36.26 | 210,146 | +0.05(+0.14%) |
May 31, 2016 | 36.36 | 36.62 | 35.91 | 36.21 | 245,122 | -0.11(-0.30%) |
May 27, 2016 | 36.26 | 36.32 | 36.32 | 36.32 | 146,860 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.97 | 36.14 | 71,244 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.68 | 36.01 | 293,408 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.15 | 222,343 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,967 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.45 | 223,072 | +0.72(+2.06%) |
May 19, 2016 | 34.87 | 35.04 | 33.97 | 34.74 | 239,984 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.92 | 184,108 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.76 | 34.92 | 488,758 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,238 | +0.52(+1.46%) |
May 13, 2016 | 35.90 | 35.96 | 35.45 | 35.53 | 165,920 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.52 | 35.83 | 222,559 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.88 | 35.75 | 35.87 | 232,892 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.96 | 36.39 | 189,157 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,467 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.84 | 35.04 | 35.81 | 375,941 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.93 | 35.13 | 447,898 | -2.37(-6.32%) |
May 04, 2016 | 37.52 | 37.82 | 37.44 | 37.50 | 189,697 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.69 | 37.71 | 184,756 | -0.69(-1.80%) |
May 02, 2016 | 37.91 | 38.62 | 37.87 | 38.40 | 276,138 | +0.60(+1.58%) |
Apr 29, 2016 | 38.27 | 38.27 | 36.97 | 37.80 | 255,756 | -0.55(-1.42%) |
Apr 28, 2016 | 38.62 | 38.92 | 38.28 | 38.35 | 261,001 | -0.22(-0.57%) |
Apr 27, 2016 | 38.59 | 38.99 | 38.23 | 38.57 | 352,017 | +0.07(+0.18%) |
Apr 26, 2016 | 38.66 | 39.07 | 38.28 | 38.50 | 297,364 | -0.01(-0.02%) |
Apr 25, 2016 | 38.46 | 38.76 | 38.35 | 38.51 | 173,932 | -0.11(-0.29%) |
Apr 22, 2016 | 38.30 | 38.72 | 37.78 | 38.62 | 371,300 | +0.17(+0.44%) |
Apr 21, 2016 | 38.85 | 38.96 | 38.38 | 38.45 | 202,005 | -0.26(-0.68%) |
Apr 20, 2016 | 39.07 | 39.33 | 38.72 | 38.72 | 191,844 | -0.32(-0.81%) |
Apr 19, 2016 | 38.95 | 39.25 | 38.73 | 39.03 | 234,449 | +0.16(+0.42%) |
Apr 18, 2016 | 38.48 | 38.88 | 38.48 | 38.87 | 250,364 | +0.28(+0.73%) |
Apr 15, 2016 | 38.81 | 38.95 | 38.54 | 38.59 | 215,057 | -0.22(-0.57%) |
Apr 14, 2016 | 39.01 | 39.06 | 38.63 | 38.81 | 95,375 | -0.23(-0.59%) |
Apr 13, 2016 | 38.51 | 39.05 | 38.26 | 39.04 | 362,216 | +0.91(+2.39%) |
Apr 12, 2016 | 38.66 | 38.69 | 38.13 | 38.13 | 363,857 | -0.14(-0.36%) |
Apr 11, 2016 | 39.04 | 39.04 | 38.20 | 38.26 | 632,928 | -0.40(-1.04%) |
Apr 08, 2016 | 39.14 | 39.33 | 38.25 | 38.66 | 325,080 | -0.21(-0.55%) |
Apr 07, 2016 | 38.66 | 39.64 | 38.66 | 38.88 | 658,572 | -0.05(-0.13%) |
Apr 06, 2016 | 38.54 | 38.94 | 38.41 | 38.93 | 579,827 | +0.45(+1.17%) |
Apr 05, 2016 | 38.54 | 39.00 | 38.23 | 38.48 | 457,383 | -0.14(-0.35%) |
Apr 04, 2016 | 38.97 | 39.18 | 38.24 | 38.61 | 616,298 | -0.43(-1.11%) |
Apr 01, 2016 | 38.47 | 39.12 | 38.31 | 39.05 | 513,749 | +0.58(+1.51%) |
Mar 31, 2016 | 38.14 | 39.15 | 38.14 | 38.47 | 564,177 | +0.16(+0.42%) |
Mar 30, 2016 | 37.83 | 38.41 | 37.80 | 38.31 | 534,443 | +0.56(+1.49%) |
Mar 29, 2016 | 36.99 | 37.93 | 35.97 | 37.74 | 660,700 | +0.78(+2.10%) |
Mar 28, 2016 | 35.96 | 37.12 | 35.89 | 36.97 | 452,645 | +0.99(+2.75%) |
Mar 24, 2016 | 35.70 | 35.98 | 35.98 | 35.98 | 602,585 | +0.00(+0.00%) |
Mar 23, 2016 | 36.15 | 36.23 | 35.84 | 35.98 | 550,438 | -0.06(-0.17%) |
Mar 22, 2016 | 35.93 | 36.12 | 35.79 | 36.04 | 494,554 | +0.09(+0.24%) |
Mar 21, 2016 | 36.22 | 36.29 | 35.88 | 35.96 | 463,509 | -0.15(-0.42%) |
Mar 18, 2016 | 36.25 | 36.28 | 35.97 | 36.11 | 585,706 | +0.09(+0.24%) |
Mar 17, 2016 | 34.81 | 36.24 | 34.81 | 36.02 | 572,474 | +1.59(+4.63%) |
Mar 16, 2016 | 33.69 | 34.50 | 33.49 | 34.43 | 454,835 | +0.83(+2.48%) |
Mar 15, 2016 | 33.22 | 33.87 | 33.22 | 33.60 | 667,987 | +0.13(+0.38%) |
Mar 14, 2016 | 32.04 | 33.52 | 31.89 | 33.47 | 753,100 | +1.61(+5.04%) |
Mar 11, 2016 | 31.14 | 33.16 | 31.14 | 31.86 | 1,832,900 | +0.92(+2.99%) |
Mar 10, 2016 | 34.75 | 34.80 | 30.10 | 30.94 | 3,714,458 | -3.73(-10.76%) |
Mar 09, 2016 | 32.54 | 34.86 | 31.86 | 34.67 | 2,127,417 | +2.12(+6.51%) |
Mar 08, 2016 | 32.50 | 32.72 | 32.37 | 32.55 | 207,204 | +0.05(+0.16%) |
Mar 07, 2016 | 32.45 | 32.64 | 32.22 | 32.50 | 149,596 | -0.11(-0.34%) |
Mar 04, 2016 | 32.50 | 32.81 | 32.29 | 32.61 | 197,787 | +0.19(+0.58%) |
Mar 03, 2016 | 32.64 | 32.71 | 32.33 | 32.42 | 245,627 | -0.13(-0.39%) |
Mar 02, 2016 | 32.58 | 32.63 | 31.62 | 32.55 | 624,237 | -0.08(-0.26%) |
Mar 01, 2016 | 32.30 | 32.68 | 32.29 | 32.63 | 273,989 | +0.46(+1.42%) |
Feb 29, 2016 | 32.43 | 32.86 | 31.10 | 32.18 | 297,754 | -0.53(-1.61%) |
Feb 26, 2016 | 33.35 | 33.42 | 32.67 | 32.70 | 163,719 | -0.53(-1.58%) |
Feb 25, 2016 | 32.42 | 33.23 | 32.18 | 33.23 | 317,251 | +0.91(+2.81%) |
Feb 24, 2016 | 31.71 | 32.46 | 31.57 | 32.32 | 361,599 | +0.19(+0.61%) |
Feb 23, 2016 | 32.27 | 32.48 | 31.96 | 32.13 | 221,121 | -0.10(-0.32%) |
Feb 22, 2016 | 31.88 | 32.44 | 31.88 | 32.23 | 371,138 | +0.36(+1.12%) |
Feb 19, 2016 | 32.05 | 32.26 | 30.99 | 31.87 | 309,021 | -0.25(-0.77%) |
Feb 18, 2016 | 32.38 | 32.38 | 32.07 | 32.12 | 333,904 | -0.08(-0.24%) |
Feb 17, 2016 | 32.03 | 32.38 | 32.03 | 32.19 | 365,400 | +0.30(+0.93%) |
Feb 16, 2016 | 32.07 | 32.47 | 31.65 | 31.90 | 564,575 | +0.16(+0.51%) |
Feb 12, 2016 | 31.90 | 31.74 | 31.74 | 31.74 | 404,182 | +0.13(+0.40%) |
Feb 11, 2016 | 31.17 | 31.80 | 30.66 | 31.61 | 238,895 | +0.02(+0.05%) |
Feb 10, 2016 | 31.77 | 32.35 | 31.58 | 31.59 | 876,170 | -0.16(-0.51%) |
Feb 09, 2016 | 31.91 | 32.74 | 31.60 | 31.75 | 318,045 | -0.59(-1.83%) |
Feb 08, 2016 | 31.46 | 32.51 | 31.46 | 32.35 | 493,567 | +0.48(+1.52%) |
Feb 05, 2016 | 31.77 | 32.21 | 31.29 | 31.86 | 501,163 | -0.25(-0.77%) |
Feb 04, 2016 | 29.85 | 32.27 | 28.94 | 32.11 | 1,018,276 | +2.21(+7.40%) |
Feb 03, 2016 | 29.38 | 30.01 | 29.08 | 29.90 | 902,450 | +0.83(+2.86%) |
Feb 02, 2016 | 29.54 | 29.80 | 29.02 | 29.07 | 730,137 | -0.64(-2.17%) |