Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.57 | 62.81 | 55.24 | 57.97 | 1,572,796 | -0.76(-1.29%) |
Jan 30, 2017 | 58.53 | 58.94 | 57.17 | 58.73 | 794,815 | +0.24(+0.40%) |
Jan 27, 2017 | 58.16 | 58.66 | 57.78 | 58.50 | 337,925 | +0.60(+1.04%) |
Jan 26, 2017 | 58.00 | 58.27 | 57.67 | 57.90 | 203,121 | -0.03(-0.05%) |
Jan 25, 2017 | 57.72 | 58.13 | 57.54 | 57.92 | 343,649 | +0.87(+1.52%) |
Jan 24, 2017 | 56.01 | 57.33 | 55.86 | 57.06 | 305,848 | +1.27(+2.28%) |
Jan 23, 2017 | 55.93 | 56.66 | 55.71 | 55.79 | 239,523 | -0.08(-0.14%) |
Jan 20, 2017 | 56.00 | 56.37 | 55.72 | 55.87 | 167,756 | -0.14(-0.25%) |
Jan 19, 2017 | 56.43 | 56.92 | 55.67 | 56.00 | 301,564 | -0.06(-0.11%) |
Jan 18, 2017 | 55.67 | 56.81 | 55.48 | 56.06 | 317,249 | +0.78(+1.41%) |
Jan 17, 2017 | 56.48 | 56.64 | 54.94 | 55.28 | 364,365 | -1.80(-3.16%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.03 | 57.03 | 55.55 | 56.55 | 283,894 | -0.02(-0.03%) |
Jan 11, 2017 | 55.71 | 56.61 | 55.25 | 56.56 | 266,394 | +1.08(+1.95%) |
Jan 10, 2017 | 55.10 | 55.77 | 54.69 | 55.48 | 236,626 | +0.28(+0.50%) |
Jan 09, 2017 | 55.07 | 55.48 | 54.64 | 55.21 | 219,520 | +0.40(+0.74%) |
Jan 06, 2017 | 54.96 | 55.22 | 54.14 | 54.80 | 243,859 | -0.32(-0.57%) |
Jan 05, 2017 | 56.83 | 57.13 | 54.86 | 55.12 | 263,718 | -0.09(-0.16%) |
Jan 04, 2017 | 53.88 | 55.38 | 53.70 | 55.21 | 427,497 | +1.21(+2.24%) |
Jan 03, 2017 | 54.23 | 54.83 | 53.00 | 53.99 | 285,043 | +0.05(+0.09%) |
Dec 30, 2016 | 53.94 | 53.94 | 53.94 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.53 | 54.95 | 53.88 | 54.65 | 196,115 | +0.04(+0.07%) |
Dec 28, 2016 | 56.17 | 56.45 | 54.47 | 54.61 | 257,499 | -1.46(-2.60%) |
Dec 27, 2016 | 55.37 | 56.15 | 55.22 | 56.07 | 215,010 | +0.93(+1.68%) |
Dec 23, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.52 | 56.15 | 54.96 | 55.18 | 368,188 | -0.16(-0.28%) |
Dec 21, 2016 | 54.66 | 55.89 | 54.52 | 55.33 | 345,026 | +0.41(+0.75%) |
Dec 20, 2016 | 54.05 | 54.99 | 53.46 | 54.92 | 453,490 | +1.26(+2.35%) |
Dec 19, 2016 | 53.09 | 54.03 | 52.93 | 53.66 | 277,932 | +1.07(+2.04%) |
Dec 16, 2016 | 53.55 | 53.60 | 52.41 | 52.58 | 809,061 | -0.72(-1.35%) |
Dec 15, 2016 | 51.95 | 53.74 | 51.91 | 53.30 | 391,924 | +1.38(+2.66%) |
Dec 14, 2016 | 51.35 | 52.90 | 51.35 | 51.92 | 280,530 | +0.28(+0.53%) |
Dec 13, 2016 | 51.92 | 53.12 | 51.35 | 51.65 | 308,911 | -0.30(-0.57%) |
Dec 12, 2016 | 52.73 | 52.88 | 51.73 | 51.94 | 236,945 | -0.77(-1.46%) |
Dec 09, 2016 | 54.68 | 54.92 | 52.54 | 52.71 | 373,433 | -1.74(-3.20%) |
Dec 08, 2016 | 53.33 | 54.55 | 53.10 | 54.46 | 360,666 | +1.20(+2.26%) |
Dec 07, 2016 | 52.06 | 53.42 | 51.96 | 53.25 | 646,164 | +1.00(+1.92%) |
Dec 06, 2016 | 53.35 | 53.86 | 51.65 | 52.25 | 399,471 | -0.77(-1.45%) |
Dec 05, 2016 | 53.00 | 53.39 | 52.56 | 53.02 | 354,145 | +0.32(+0.60%) |
Dec 02, 2016 | 51.34 | 52.86 | 50.80 | 52.70 | 276,777 | +1.37(+2.67%) |
Dec 01, 2016 | 54.20 | 54.96 | 50.90 | 51.33 | 748,377 | -3.06(-5.63%) |
Nov 30, 2016 | 55.74 | 55.84 | 54.26 | 54.40 | 251,930 | -1.05(-1.90%) |
Nov 29, 2016 | 54.98 | 55.64 | 54.74 | 55.45 | 247,393 | +0.47(+0.86%) |
Nov 28, 2016 | 54.90 | 55.22 | 54.64 | 54.98 | 320,006 | +0.25(+0.45%) |
Nov 25, 2016 | 54.61 | 54.93 | 54.49 | 54.73 | 104,087 | +0.25(+0.45%) |
Nov 23, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.68 | 54.58 | 53.40 | 54.49 | 278,436 | +0.86(+1.60%) |
Nov 21, 2016 | 54.19 | 54.19 | 52.70 | 53.63 | 317,839 | +0.09(+0.17%) |
Nov 18, 2016 | 53.52 | 53.59 | 52.83 | 53.54 | 357,094 | +0.26(+0.48%) |
Nov 17, 2016 | 52.69 | 53.43 | 52.22 | 53.28 | 266,735 | +0.90(+1.71%) |
Nov 16, 2016 | 51.63 | 52.40 | 51.43 | 52.39 | 291,215 | +0.76(+1.47%) |
Nov 15, 2016 | 50.73 | 51.73 | 50.53 | 51.63 | 257,894 | +0.87(+1.71%) |
Nov 14, 2016 | 51.10 | 51.43 | 50.12 | 50.76 | 471,967 | +0.23(+0.45%) |
Nov 11, 2016 | 49.02 | 50.57 | 48.48 | 50.53 | 387,669 | +1.67(+3.41%) |
Nov 10, 2016 | 49.77 | 50.18 | 49.35 | 48.87 | 424,141 | -0.16(-0.32%) |
Nov 09, 2016 | 48.10 | 49.12 | 47.19 | 49.03 | 366,302 | +0.20(+0.40%) |
Nov 08, 2016 | 48.71 | 49.12 | 48.15 | 48.83 | 246,197 | +0.14(+0.28%) |
Nov 07, 2016 | 47.13 | 48.87 | 46.98 | 48.69 | 434,435 | +2.26(+4.86%) |
Nov 04, 2016 | 45.75 | 47.25 | 45.75 | 46.44 | 480,578 | +0.58(+1.27%) |
Nov 03, 2016 | 48.20 | 48.28 | 45.71 | 45.85 | 543,241 | -2.49(-5.16%) |
Nov 02, 2016 | 47.47 | 48.51 | 47.43 | 48.35 | 462,454 | +1.03(+2.19%) |
Nov 01, 2016 | 47.90 | 50.04 | 46.76 | 47.31 | 769,019 | +0.32(+0.67%) |
Oct 31, 2016 | 46.58 | 47.19 | 46.19 | 47.00 | 322,134 | +0.34(+0.74%) |
Oct 28, 2016 | 46.63 | 47.48 | 46.47 | 46.65 | 251,045 | +0.02(+0.04%) |
Oct 27, 2016 | 47.35 | 47.49 | 46.57 | 46.63 | 352,030 | -0.26(-0.55%) |
Oct 26, 2016 | 46.88 | 47.45 | 46.63 | 46.89 | 363,047 | -0.01(-0.02%) |
Oct 25, 2016 | 46.97 | 47.21 | 46.64 | 46.90 | 195,153 | +0.10(+0.21%) |
Oct 24, 2016 | 46.13 | 47.02 | 46.13 | 46.80 | 243,665 | +0.81(+1.76%) |
Oct 21, 2016 | 45.73 | 46.09 | 45.50 | 45.99 | 153,195 | -0.15(-0.32%) |
Oct 20, 2016 | 46.11 | 46.33 | 45.76 | 46.14 | 190,866 | -0.07(-0.15%) |
Oct 19, 2016 | 46.01 | 46.39 | 45.83 | 46.21 | 307,619 | +0.07(+0.15%) |
Oct 18, 2016 | 46.59 | 47.03 | 46.11 | 46.14 | 334,312 | +0.01(+0.02%) |
Oct 17, 2016 | 45.33 | 46.62 | 45.33 | 46.13 | 410,873 | +0.67(+1.47%) |
Oct 14, 2016 | 44.80 | 46.28 | 44.80 | 45.46 | 205,576 | +0.40(+0.90%) |
Oct 13, 2016 | 46.51 | 47.16 | 44.83 | 45.06 | 445,387 | -2.04(-4.33%) |
Oct 12, 2016 | 46.44 | 47.15 | 46.24 | 47.10 | 175,832 | +0.34(+0.74%) |
Oct 11, 2016 | 47.32 | 47.32 | 46.19 | 46.75 | 276,786 | -0.54(-1.15%) |
Oct 10, 2016 | 47.29 | 47.53 | 47.19 | 47.29 | 108,000 | +0.20(+0.42%) |
Oct 07, 2016 | 47.62 | 47.62 | 46.75 | 47.10 | 195,618 | -0.74(-1.54%) |
Oct 06, 2016 | 46.49 | 47.87 | 46.41 | 47.84 | 471,079 | +1.28(+2.75%) |
Oct 05, 2016 | 46.20 | 46.70 | 46.08 | 46.55 | 197,108 | +0.38(+0.83%) |
Oct 04, 2016 | 46.71 | 46.71 | 45.64 | 46.17 | 232,124 | -0.44(-0.95%) |
Oct 03, 2016 | 46.35 | 47.19 | 46.25 | 46.61 | 328,932 | -0.01(-0.02%) |
Sep 30, 2016 | 46.36 | 46.83 | 46.34 | 46.62 | 270,035 | +0.30(+0.64%) |
Sep 29, 2016 | 45.83 | 46.90 | 45.52 | 46.33 | 438,600 | +0.25(+0.53%) |
Sep 28, 2016 | 47.57 | 47.57 | 45.90 | 46.08 | 250,241 | -0.45(-0.97%) |
Sep 27, 2016 | 45.39 | 46.56 | 45.06 | 46.53 | 565,174 | +1.21(+2.67%) |
Sep 26, 2016 | 45.59 | 45.96 | 44.90 | 45.32 | 439,365 | -0.18(-0.39%) |
Sep 23, 2016 | 45.99 | 46.35 | 45.25 | 45.50 | 258,793 | -0.77(-1.66%) |
Sep 22, 2016 | 45.80 | 46.48 | 45.58 | 46.27 | 501,903 | +0.69(+1.51%) |
Sep 21, 2016 | 45.23 | 45.66 | 44.97 | 45.58 | 500,415 | +0.34(+0.75%) |
Sep 20, 2016 | 45.18 | 45.71 | 44.93 | 45.24 | 439,193 | +0.44(+0.98%) |
Sep 19, 2016 | 44.42 | 44.87 | 44.42 | 44.80 | 224,411 | +0.70(+1.59%) |
Sep 16, 2016 | 44.23 | 44.69 | 43.44 | 44.10 | 424,653 | +0.05(+0.11%) |
Sep 15, 2016 | 43.14 | 44.29 | 42.70 | 44.05 | 373,982 | +1.13(+2.64%) |
Sep 14, 2016 | 43.71 | 44.05 | 42.87 | 42.92 | 304,769 | -0.60(-1.38%) |
Sep 13, 2016 | 44.49 | 44.77 | 43.40 | 43.52 | 342,039 | -0.81(-1.82%) |
Sep 12, 2016 | 43.62 | 44.34 | 43.36 | 44.33 | 202,948 | +0.47(+1.08%) |
Sep 09, 2016 | 44.48 | 44.62 | 43.70 | 43.85 | 319,664 | -1.01(-2.24%) |
Sep 08, 2016 | 44.92 | 44.92 | 44.17 | 44.86 | 237,533 | -0.08(-0.18%) |
Sep 07, 2016 | 45.31 | 45.32 | 44.39 | 44.94 | 450,016 | -0.19(-0.41%) |
Sep 06, 2016 | 44.93 | 45.16 | 44.26 | 45.13 | 388,149 | +0.40(+0.90%) |
Sep 02, 2016 | 44.67 | 44.72 | 44.72 | 44.72 | 318,589 | +0.38(+0.87%) |
Sep 01, 2016 | 43.15 | 44.55 | 43.14 | 44.34 | 518,051 | +1.03(+2.39%) |
Aug 31, 2016 | 43.40 | 43.51 | 42.65 | 43.30 | 237,627 | -0.14(-0.32%) |
Aug 30, 2016 | 43.63 | 43.75 | 43.10 | 43.44 | 123,215 | +0.00(+0.00%) |
Aug 29, 2016 | 43.11 | 43.57 | 43.02 | 43.44 | 195,734 | +0.47(+1.10%) |
Aug 26, 2016 | 43.23 | 43.42 | 42.66 | 42.97 | 175,648 | -0.37(-0.86%) |
Aug 25, 2016 | 43.15 | 43.46 | 42.87 | 43.34 | 206,260 | +0.21(+0.48%) |
Aug 24, 2016 | 43.09 | 43.27 | 42.87 | 43.14 | 243,828 | +0.16(+0.37%) |
Aug 23, 2016 | 43.45 | 43.64 | 42.83 | 42.98 | 190,762 | -0.18(-0.41%) |
Aug 22, 2016 | 46.77 | 46.77 | 42.56 | 43.16 | 450,028 | +0.16(+0.37%) |
Aug 19, 2016 | 41.76 | 43.35 | 41.66 | 43.00 | 347,686 | +1.34(+3.22%) |
Aug 18, 2016 | 41.18 | 41.70 | 41.03 | 41.66 | 236,423 | +0.34(+0.83%) |
Aug 17, 2016 | 40.99 | 41.60 | 40.55 | 41.31 | 187,399 | +0.36(+0.89%) |
Aug 16, 2016 | 41.15 | 41.33 | 40.63 | 40.95 | 181,343 | -0.31(-0.74%) |
Aug 15, 2016 | 41.01 | 41.35 | 40.87 | 41.25 | 110,519 | +0.18(+0.43%) |
Aug 12, 2016 | 40.71 | 41.09 | 40.41 | 41.08 | 242,322 | +0.32(+0.77%) |
Aug 11, 2016 | 40.94 | 41.17 | 40.75 | 40.76 | 184,453 | -0.29(-0.70%) |
Aug 10, 2016 | 41.63 | 41.65 | 40.72 | 41.05 | 242,506 | -0.58(-1.40%) |
Aug 09, 2016 | 41.55 | 41.93 | 41.48 | 41.63 | 157,941 | +0.16(+0.38%) |
Aug 08, 2016 | 41.14 | 41.58 | 40.83 | 41.47 | 261,455 | +0.44(+1.08%) |
Aug 05, 2016 | 40.40 | 41.03 | 40.16 | 41.03 | 287,857 | +0.69(+1.71%) |
Aug 04, 2016 | 40.09 | 40.59 | 40.02 | 40.34 | 198,688 | +0.36(+0.91%) |
Aug 03, 2016 | 39.44 | 40.15 | 39.22 | 39.97 | 347,223 | +0.65(+1.65%) |
Aug 02, 2016 | 42.90 | 42.90 | 38.67 | 39.32 | 412,248 | -1.06(-2.63%) |
Aug 01, 2016 | 40.31 | 40.49 | 39.76 | 40.39 | 370,037 | +0.27(+0.66%) |
Jul 29, 2016 | 40.52 | 40.79 | 39.90 | 40.12 | 235,828 | -0.29(-0.71%) |
Jul 28, 2016 | 40.29 | 41.28 | 39.17 | 40.41 | 306,695 | +0.27(+0.66%) |
Jul 27, 2016 | 40.26 | 40.37 | 39.75 | 40.14 | 180,277 | +0.23(+0.57%) |
Jul 26, 2016 | 39.57 | 39.93 | 39.44 | 39.91 | 194,198 | +0.55(+1.40%) |
Jul 25, 2016 | 39.33 | 39.51 | 39.01 | 39.36 | 190,110 | +0.16(+0.40%) |
Jul 22, 2016 | 38.93 | 39.43 | 38.59 | 39.20 | 154,153 | +0.10(+0.25%) |
Jul 21, 2016 | 39.45 | 39.65 | 38.82 | 39.11 | 198,244 | -0.31(-0.77%) |
Jul 20, 2016 | 39.21 | 39.55 | 39.08 | 39.41 | 152,022 | +0.46(+1.19%) |
Jul 19, 2016 | 39.05 | 39.38 | 38.72 | 38.95 | 99,978 | +0.02(+0.05%) |
Jul 18, 2016 | 38.98 | 39.46 | 38.58 | 38.93 | 136,754 | +0.34(+0.87%) |
Jul 15, 2016 | 38.74 | 38.78 | 37.94 | 38.59 | 215,922 | +0.14(+0.36%) |
Jul 14, 2016 | 38.52 | 38.84 | 37.44 | 38.46 | 261,167 | -0.86(-2.18%) |
Jul 13, 2016 | 38.95 | 39.56 | 38.68 | 39.31 | 217,712 | +0.63(+1.63%) |
Jul 12, 2016 | 38.11 | 38.74 | 38.11 | 38.68 | 271,642 | +0.44(+1.16%) |
Jul 11, 2016 | 37.96 | 38.47 | 37.78 | 38.24 | 277,223 | +0.36(+0.96%) |
Jul 08, 2016 | 37.94 | 37.16 | 37.16 | 37.87 | 319,189 | +0.71(+1.91%) |
Jul 07, 2016 | 36.93 | 37.32 | 36.67 | 37.16 | 133,409 | +0.47(+1.29%) |
Jul 05, 2016 | 36.93 | 36.93 | 36.31 | 36.69 | 127,718 | -0.30(-0.80%) |
Jul 01, 2016 | 37.23 | 36.99 | 36.99 | 36.99 | 125,243 | -0.41(-1.11%) |
Jun 30, 2016 | 36.04 | 37.40 | 36.01 | 37.40 | 264,364 | +1.56(+4.34%) |
Jun 29, 2016 | 35.52 | 35.95 | 35.51 | 35.84 | 182,357 | +0.58(+1.65%) |
Jun 28, 2016 | 35.69 | 35.69 | 34.94 | 35.26 | 264,493 | +0.21(+0.59%) |
Jun 27, 2016 | 36.01 | 36.31 | 34.90 | 35.06 | 259,383 | -1.18(-3.26%) |
Jun 24, 2016 | 36.77 | 37.23 | 35.88 | 36.24 | 780,046 | -1.93(-5.06%) |
Jun 23, 2016 | 37.68 | 38.19 | 37.68 | 38.17 | 298,938 | +0.74(+1.97%) |
Jun 22, 2016 | 37.44 | 37.83 | 37.29 | 37.43 | 168,739 | +0.04(+0.11%) |
Jun 21, 2016 | 37.60 | 37.74 | 37.18 | 37.39 | 126,247 | -0.27(-0.71%) |
Jun 20, 2016 | 37.35 | 38.09 | 37.31 | 37.66 | 158,109 | +0.74(+2.00%) |
Jun 17, 2016 | 37.44 | 37.48 | 36.71 | 36.92 | 646,626 | -0.43(-1.16%) |
Jun 16, 2016 | 37.54 | 37.63 | 36.95 | 37.35 | 192,377 | -0.46(-1.22%) |
Jun 15, 2016 | 37.60 | 38.28 | 37.59 | 37.81 | 282,505 | +0.37(+1.00%) |
Jun 14, 2016 | 37.39 | 37.81 | 37.10 | 37.44 | 271,990 | +0.13(+0.34%) |
Jun 13, 2016 | 37.32 | 37.81 | 37.21 | 37.31 | 157,730 | -0.34(-0.92%) |
Jun 10, 2016 | 37.78 | 38.23 | 37.44 | 37.66 | 237,252 | -0.62(-1.62%) |
Jun 09, 2016 | 37.99 | 38.46 | 37.82 | 38.28 | 279,362 | +0.22(+0.57%) |
Jun 08, 2016 | 37.78 | 38.27 | 37.57 | 38.06 | 189,606 | +0.35(+0.94%) |
Jun 07, 2016 | 37.69 | 37.85 | 37.06 | 37.71 | 219,092 | -0.01(-0.03%) |
Jun 06, 2016 | 37.81 | 37.85 | 37.39 | 37.72 | 185,021 | +0.10(+0.26%) |
Jun 03, 2016 | 37.75 | 37.93 | 36.99 | 37.62 | 200,712 | -0.06(-0.16%) |
Jun 02, 2016 | 37.32 | 37.81 | 37.27 | 37.68 | 210,143 | +0.13(+0.34%) |
Jun 01, 2016 | 37.50 | 38.46 | 37.32 | 37.55 | 412,154 | -0.06(-0.16%) |
May 31, 2016 | 37.44 | 37.66 | 37.14 | 37.61 | 322,906 | +0.31(+0.82%) |
May 27, 2016 | 36.48 | 37.30 | 37.30 | 37.30 | 206,438 | +0.73(+1.99%) |
May 26, 2016 | 36.85 | 36.85 | 36.08 | 36.57 | 186,433 | +0.30(+0.81%) |
May 25, 2016 | 36.50 | 36.72 | 35.93 | 36.28 | 272,413 | -0.32(-0.86%) |
May 24, 2016 | 35.46 | 36.62 | 35.42 | 36.59 | 341,163 | +1.19(+3.37%) |
May 23, 2016 | 35.00 | 35.78 | 35.00 | 35.40 | 274,712 | +0.38(+1.10%) |
May 20, 2016 | 33.53 | 35.04 | 33.53 | 35.02 | 456,190 | +1.77(+5.33%) |
May 19, 2016 | 33.57 | 34.24 | 32.84 | 33.24 | 209,902 | -0.46(-1.37%) |
May 18, 2016 | 32.93 | 34.23 | 32.67 | 33.71 | 351,538 | +0.67(+2.03%) |
May 17, 2016 | 34.29 | 34.87 | 32.75 | 33.04 | 365,969 | -1.33(-3.87%) |
May 16, 2016 | 34.27 | 34.70 | 33.99 | 34.37 | 377,625 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.53 | 33.85 | 34.19 | 315,905 | +0.27(+0.78%) |
May 12, 2016 | 34.82 | 34.95 | 33.46 | 33.92 | 277,432 | -0.76(-2.19%) |
May 11, 2016 | 34.25 | 34.75 | 34.24 | 34.68 | 376,567 | +0.41(+1.21%) |
May 10, 2016 | 33.99 | 34.47 | 33.70 | 34.27 | 371,870 | +0.36(+1.08%) |
May 09, 2016 | 33.17 | 34.29 | 33.17 | 33.90 | 468,574 | +0.48(+1.44%) |
May 06, 2016 | 33.85 | 34.19 | 33.26 | 33.42 | 459,358 | -0.62(-1.82%) |
May 05, 2016 | 34.07 | 34.43 | 33.76 | 34.04 | 361,079 | +0.00(+0.00%) |
May 04, 2016 | 33.86 | 34.46 | 33.81 | 34.04 | 577,534 | +0.13(+0.38%) |
May 03, 2016 | 33.78 | 34.47 | 32.84 | 33.91 | 508,382 | +1.10(+3.36%) |
May 02, 2016 | 31.96 | 32.81 | 31.77 | 32.81 | 467,841 | +0.94(+2.94%) |
Apr 29, 2016 | 32.41 | 32.68 | 31.51 | 31.87 | 220,081 | -0.49(-1.52%) |
Apr 28, 2016 | 33.40 | 33.44 | 32.28 | 32.37 | 207,281 | -1.29(-3.84%) |
Apr 27, 2016 | 33.05 | 33.75 | 32.94 | 33.66 | 256,030 | +0.49(+1.49%) |
Apr 26, 2016 | 32.86 | 33.40 | 32.86 | 33.16 | 252,482 | +0.50(+1.54%) |
Apr 25, 2016 | 32.81 | 32.89 | 32.49 | 32.66 | 246,616 | -0.13(-0.39%) |
Apr 22, 2016 | 32.37 | 32.88 | 32.36 | 32.79 | 382,107 | +0.42(+1.31%) |
Apr 21, 2016 | 31.92 | 32.61 | 31.75 | 32.37 | 628,961 | +0.34(+1.08%) |
Apr 20, 2016 | 33.33 | 33.70 | 31.93 | 32.02 | 640,385 | -1.99(-5.85%) |
Apr 19, 2016 | 33.94 | 34.33 | 33.77 | 34.01 | 258,948 | -0.39(-1.15%) |
Apr 18, 2016 | 33.82 | 34.54 | 33.75 | 34.41 | 249,358 | -0.34(-0.96%) |
Apr 15, 2016 | 34.53 | 35.23 | 34.09 | 34.74 | 264,988 | +0.06(+0.17%) |
Apr 14, 2016 | 34.60 | 34.87 | 34.38 | 34.68 | 288,992 | -0.09(-0.25%) |
Apr 13, 2016 | 34.48 | 34.87 | 34.04 | 34.77 | 270,038 | +0.32(+0.92%) |
Apr 12, 2016 | 34.73 | 34.73 | 34.18 | 34.46 | 395,104 | -0.20(-0.57%) |
Apr 11, 2016 | 34.17 | 34.67 | 34.17 | 34.65 | 431,155 | +0.67(+1.97%) |
Apr 08, 2016 | 34.06 | 34.52 | 33.82 | 33.98 | 287,683 | +0.14(+0.41%) |
Apr 07, 2016 | 34.00 | 34.19 | 33.48 | 33.84 | 353,338 | -0.29(-0.84%) |
Apr 06, 2016 | 34.18 | 34.51 | 33.40 | 34.13 | 411,696 | -0.11(-0.32%) |
Apr 05, 2016 | 33.87 | 34.57 | 33.77 | 34.24 | 325,848 | +0.03(+0.09%) |
Apr 04, 2016 | 34.73 | 34.73 | 34.17 | 34.21 | 330,866 | -0.29(-0.83%) |
Apr 01, 2016 | 33.83 | 34.61 | 33.83 | 34.49 | 443,659 | +0.22(+0.63%) |
Mar 31, 2016 | 34.39 | 34.71 | 34.17 | 34.28 | 286,762 | -0.20(-0.57%) |
Mar 30, 2016 | 34.36 | 34.97 | 34.29 | 34.47 | 304,203 | +0.18(+0.52%) |
Mar 29, 2016 | 33.02 | 34.41 | 32.96 | 34.30 | 654,522 | +1.48(+4.50%) |
Mar 28, 2016 | 33.01 | 33.37 | 32.76 | 32.82 | 271,565 | -0.19(-0.57%) |
Mar 24, 2016 | 32.51 | 33.01 | 33.01 | 33.01 | 322,344 | +0.24(+0.72%) |
Mar 23, 2016 | 33.13 | 33.25 | 32.76 | 32.77 | 254,550 | -0.52(-1.57%) |
Mar 22, 2016 | 32.06 | 33.39 | 31.29 | 33.29 | 571,956 | +1.13(+3.52%) |
Mar 21, 2016 | 32.14 | 32.40 | 31.31 | 32.16 | 200,123 | -0.16(-0.49%) |
Mar 18, 2016 | 32.42 | 32.49 | 31.54 | 32.32 | 783,447 | +0.10(+0.31%) |
Mar 17, 2016 | 31.66 | 32.32 | 31.49 | 32.22 | 278,474 | +0.48(+1.52%) |
Mar 16, 2016 | 30.94 | 31.85 | 30.80 | 31.74 | 440,000 | +0.70(+2.25%) |
Mar 15, 2016 | 30.85 | 31.17 | 30.63 | 31.04 | 235,848 | -0.05(-0.16%) |
Mar 14, 2016 | 30.80 | 31.33 | 30.57 | 31.09 | 318,899 | +0.30(+0.96%) |
Mar 11, 2016 | 30.53 | 31.22 | 30.26 | 30.79 | 327,910 | +0.45(+1.49%) |
Mar 10, 2016 | 31.06 | 31.40 | 30.17 | 30.34 | 301,469 | -0.66(-2.13%) |
Mar 09, 2016 | 30.25 | 31.24 | 30.24 | 31.00 | 401,568 | +0.92(+3.05%) |
Mar 08, 2016 | 29.95 | 30.25 | 29.75 | 30.08 | 447,846 | -0.15(-0.49%) |
Mar 07, 2016 | 30.50 | 30.68 | 29.90 | 30.23 | 367,019 | -0.52(-1.70%) |
Mar 04, 2016 | 30.44 | 30.89 | 30.34 | 30.75 | 224,467 | +0.12(+0.39%) |
Mar 03, 2016 | 30.62 | 30.75 | 30.38 | 30.63 | 204,103 | +0.12(+0.39%) |
Mar 02, 2016 | 31.02 | 31.17 | 30.40 | 30.51 | 342,958 | -0.59(-1.90%) |
Mar 01, 2016 | 29.33 | 31.11 | 29.33 | 31.11 | 719,452 | +1.71(+5.83%) |
Feb 29, 2016 | 29.36 | 29.54 | 29.27 | 29.39 | 380,110 | -0.04(-0.13%) |
Feb 26, 2016 | 29.35 | 29.60 | 29.17 | 29.43 | 256,223 | +0.28(+0.95%) |
Feb 25, 2016 | 29.12 | 29.52 | 29.00 | 29.15 | 129,146 | +0.12(+0.41%) |
Feb 24, 2016 | 28.47 | 29.06 | 28.42 | 29.04 | 299,622 | +0.33(+1.13%) |
Feb 23, 2016 | 29.00 | 29.19 | 28.68 | 28.71 | 275,769 | -0.49(-1.69%) |
Feb 22, 2016 | 29.44 | 29.65 | 29.00 | 29.20 | 318,838 | -0.24(-0.80%) |
Feb 19, 2016 | 28.45 | 29.58 | 28.45 | 29.44 | 514,359 | +1.04(+3.68%) |
Feb 18, 2016 | 28.56 | 28.85 | 28.37 | 28.40 | 342,203 | -0.11(-0.38%) |
Feb 17, 2016 | 28.52 | 29.02 | 28.08 | 28.50 | 606,092 | +0.13(+0.45%) |
Feb 16, 2016 | 27.47 | 28.46 | 27.19 | 28.38 | 398,502 | +1.19(+4.39%) |
Feb 12, 2016 | 27.12 | 27.18 | 27.18 | 27.18 | 206,946 | +0.22(+0.80%) |
Feb 11, 2016 | 26.57 | 27.11 | 26.02 | 26.97 | 245,867 | -0.16(-0.58%) |
Feb 10, 2016 | 27.54 | 27.65 | 27.02 | 27.12 | 250,519 | -0.18(-0.65%) |
Feb 09, 2016 | 26.97 | 27.81 | 26.88 | 27.30 | 196,076 | -0.13(-0.47%) |
Feb 08, 2016 | 26.95 | 27.56 | 26.63 | 27.43 | 358,207 | +0.08(+0.29%) |
Feb 05, 2016 | 27.88 | 27.88 | 27.22 | 27.35 | 268,234 | -0.66(-2.36%) |
Feb 04, 2016 | 27.83 | 28.22 | 27.77 | 28.01 | 237,271 | +0.13(+0.46%) |
Feb 03, 2016 | 27.83 | 28.26 | 27.52 | 27.88 | 344,574 | +0.40(+1.47%) |
Feb 02, 2016 | 27.17 | 28.08 | 27.11 | 27.48 | 661,908 | +0.31(+1.12%) |