Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.56 | 27.79 | 27.35 | 27.58 | 1,282,959 | -0.15(-0.54%) |
Jan 30, 2017 | 28.29 | 28.31 | 27.36 | 27.73 | 1,797,995 | -0.59(-2.08%) |
Jan 27, 2017 | 28.63 | 28.77 | 28.15 | 28.32 | 1,159,683 | -0.20(-0.70%) |
Jan 26, 2017 | 28.98 | 29.73 | 28.45 | 28.52 | 3,014,746 | -0.31(-1.08%) |
Jan 25, 2017 | 28.71 | 31.64 | 28.22 | 28.83 | 11,420,559 | +1.42(+5.18%) |
Jan 24, 2017 | 27.52 | 27.60 | 27.21 | 27.41 | 2,609,559 | -0.08(-0.29%) |
Jan 23, 2017 | 27.82 | 28.03 | 27.43 | 27.49 | 1,100,687 | -0.56(-1.98%) |
Jan 20, 2017 | 27.82 | 28.05 | 27.57 | 28.05 | 716,706 | +0.43(+1.54%) |
Jan 19, 2017 | 27.85 | 28.05 | 27.44 | 27.62 | 729,249 | -0.16(-0.58%) |
Jan 18, 2017 | 27.62 | 27.80 | 27.39 | 27.78 | 552,723 | +0.33(+1.20%) |
Jan 17, 2017 | 27.51 | 27.70 | 27.20 | 27.45 | 701,951 | -0.14(-0.51%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | +0.09(+0.33%) | |
Jan 12, 2017 | 27.56 | 27.57 | 26.80 | 27.50 | 552,700 | -0.07(-0.25%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.22 | 27.57 | 663,050 | +0.09(+0.33%) |
Jan 10, 2017 | 27.26 | 27.52 | 27.15 | 27.48 | 506,472 | +0.35(+1.29%) |
Jan 09, 2017 | 26.70 | 27.19 | 26.46 | 27.13 | 878,690 | -0.15(-0.55%) |
Jan 06, 2017 | 27.07 | 27.42 | 26.97 | 27.28 | 563,911 | +0.14(+0.52%) |
Jan 05, 2017 | 27.34 | 27.44 | 26.89 | 27.14 | 874,452 | -0.21(-0.77%) |
Jan 04, 2017 | 26.67 | 27.45 | 26.54 | 27.35 | 1,121,298 | +0.75(+2.82%) |
Jan 03, 2017 | 26.63 | 27.00 | 26.29 | 26.60 | 1,034,856 | +0.21(+0.80%) |
Dec 30, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.56(-2.08%) | |
Dec 29, 2016 | 26.87 | 27.25 | 26.73 | 26.95 | 882,461 | -0.02(-0.07%) |
Dec 28, 2016 | 27.83 | 27.87 | 26.95 | 26.97 | 673,385 | -0.75(-2.71%) |
Dec 27, 2016 | 27.45 | 27.90 | 27.33 | 27.72 | 589,471 | +0.26(+0.95%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Dec 22, 2016 | 27.55 | 27.64 | 27.20 | 27.24 | 874,505 | -0.16(-0.58%) |
Dec 21, 2016 | 27.46 | 27.73 | 27.30 | 27.40 | 868,849 | -0.18(-0.65%) |
Dec 20, 2016 | 27.52 | 28.22 | 27.36 | 27.58 | 1,030,583 | +0.11(+0.40%) |
Dec 19, 2016 | 27.09 | 27.75 | 27.06 | 27.47 | 800,970 | +0.40(+1.48%) |
Dec 16, 2016 | 27.06 | 27.40 | 26.90 | 27.07 | 2,751,226 | +0.00(+0.00%) |
Dec 15, 2016 | 26.83 | 27.31 | 26.67 | 27.07 | 897,542 | +0.25(+0.93%) |
Dec 14, 2016 | 27.22 | 27.40 | 26.82 | 26.82 | 974,610 | -0.43(-1.58%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.81 | 27.25 | 993,506 | +0.27(+1.00%) |
Dec 12, 2016 | 26.73 | 27.00 | 26.61 | 26.98 | 708,316 | +0.12(+0.45%) |
Dec 09, 2016 | 26.72 | 27.04 | 26.63 | 26.86 | 819,667 | +0.01(+0.04%) |
Dec 08, 2016 | 26.99 | 27.23 | 26.69 | 26.85 | 1,266,091 | +0.17(+0.64%) |
Dec 07, 2016 | 26.09 | 26.74 | 25.92 | 26.68 | 950,749 | +0.61(+2.34%) |
Dec 06, 2016 | 25.62 | 26.18 | 25.55 | 26.07 | 680,068 | +0.43(+1.68%) |
Dec 05, 2016 | 25.25 | 25.68 | 25.03 | 25.64 | 1,060,063 | +0.56(+2.23%) |
Dec 02, 2016 | 24.96 | 25.43 | 24.91 | 25.08 | 952,637 | -0.10(-0.40%) |
Dec 01, 2016 | 25.36 | 25.60 | 24.88 | 25.18 | 1,143,423 | -0.14(-0.55%) |
Nov 30, 2016 | 25.65 | 25.83 | 25.26 | 25.32 | 715,749 | -0.31(-1.21%) |
Nov 29, 2016 | 25.53 | 25.74 | 25.28 | 25.63 | 1,031,452 | +0.02(+0.08%) |
Nov 28, 2016 | 25.61 | 25.84 | 25.41 | 25.61 | 677,758 | -0.11(-0.43%) |
Nov 25, 2016 | 25.34 | 25.87 | 25.24 | 25.72 | 355,174 | +0.48(+1.90%) |
Nov 23, 2016 | 25.24 | 25.24 | 25.24 | 0 | -0.17(-0.67%) | |
Nov 22, 2016 | 25.17 | 25.41 | 24.83 | 25.41 | 1,293,124 | +0.27(+1.07%) |
Nov 21, 2016 | 25.08 | 25.30 | 24.91 | 25.14 | 1,059,241 | +0.19(+0.76%) |
Nov 18, 2016 | 25.26 | 25.26 | 24.80 | 24.95 | 672,646 | -0.20(-0.80%) |
Nov 17, 2016 | 24.85 | 25.31 | 24.72 | 25.15 | 856,428 | +0.19(+0.76%) |
Nov 16, 2016 | 24.68 | 25.00 | 24.54 | 24.96 | 1,074,711 | +0.27(+1.09%) |
Nov 15, 2016 | 24.51 | 24.73 | 24.42 | 24.69 | 1,195,586 | +0.20(+0.82%) |
Nov 14, 2016 | 24.18 | 24.75 | 24.09 | 24.49 | 1,287,225 | +0.31(+1.28%) |
Nov 11, 2016 | 23.19 | 24.23 | 23.00 | 24.18 | 1,489,623 | +0.97(+4.18%) |
Nov 10, 2016 | 22.96 | 23.37 | 22.77 | 23.21 | 2,047,226 | +0.49(+2.16%) |
Nov 09, 2016 | 21.44 | 22.82 | 21.44 | 22.72 | 1,470,435 | +0.90(+4.12%) |
Nov 08, 2016 | 21.59 | 21.92 | 21.53 | 21.82 | 825,539 | +0.12(+0.55%) |
Nov 07, 2016 | 21.38 | 21.72 | 21.22 | 21.70 | 1,219,012 | +0.58(+2.75%) |
Nov 04, 2016 | 21.00 | 21.31 | 20.75 | 21.12 | 1,136,260 | +0.00(+0.00%) |
Nov 03, 2016 | 21.39 | 21.53 | 21.05 | 21.12 | 1,078,766 | -0.13(-0.61%) |
Nov 02, 2016 | 21.60 | 21.72 | 21.18 | 21.25 | 1,307,274 | -0.43(-1.98%) |
Nov 01, 2016 | 22.17 | 22.25 | 21.44 | 21.68 | 1,390,056 | -0.62(-2.78%) |
Oct 31, 2016 | 22.19 | 22.42 | 22.07 | 22.30 | 1,224,995 | +0.11(+0.50%) |
Oct 28, 2016 | 22.78 | 23.01 | 22.16 | 22.19 | 1,158,081 | -0.48(-2.12%) |
Oct 27, 2016 | 22.99 | 23.05 | 22.54 | 22.67 | 965,037 | -0.06(-0.26%) |
Oct 26, 2016 | 22.80 | 23.11 | 22.63 | 22.73 | 1,370,537 | -0.10(-0.44%) |
Oct 25, 2016 | 23.00 | 23.19 | 22.68 | 22.83 | 1,857,934 | -0.02(-0.09%) |
Oct 24, 2016 | 22.20 | 23.23 | 22.18 | 22.85 | 2,810,210 | +0.73(+3.30%) |
Oct 21, 2016 | 22.31 | 22.35 | 21.97 | 22.12 | 2,220,561 | -0.19(-0.85%) |
Oct 20, 2016 | 22.26 | 22.40 | 22.00 | 22.31 | 2,995,648 | -0.10(-0.45%) |
Oct 19, 2016 | 22.55 | 22.99 | 21.50 | 22.41 | 11,272,511 | -2.79(-11.07%) |
Oct 18, 2016 | 25.06 | 25.56 | 23.76 | 25.20 | 2,181,294 | +0.40(+1.61%) |
Oct 17, 2016 | 24.79 | 25.15 | 24.72 | 24.80 | 558,756 | -0.12(-0.48%) |
Oct 14, 2016 | 24.80 | 25.42 | 24.80 | 24.92 | 563,807 | +0.28(+1.14%) |
Oct 13, 2016 | 24.86 | 24.86 | 24.40 | 24.64 | 544,465 | -0.36(-1.44%) |
Oct 12, 2016 | 24.91 | 25.15 | 24.66 | 25.00 | 708,836 | +0.02(+0.08%) |
Oct 11, 2016 | 25.31 | 25.34 | 24.62 | 24.98 | 924,671 | -0.49(-1.92%) |
Oct 10, 2016 | 25.45 | 25.70 | 25.29 | 25.47 | 403,907 | +0.18(+0.71%) |
Oct 07, 2016 | 25.44 | 25.46 | 25.04 | 25.29 | 785,804 | -0.17(-0.67%) |
Oct 06, 2016 | 25.20 | 25.48 | 24.84 | 25.46 | 621,372 | +0.16(+0.63%) |
Oct 05, 2016 | 25.20 | 25.46 | 25.09 | 25.30 | 822,699 | +0.09(+0.36%) |
Oct 04, 2016 | 25.51 | 25.68 | 24.93 | 25.21 | 879,654 | -0.32(-1.25%) |
Oct 03, 2016 | 25.60 | 25.97 | 25.53 | 25.53 | 833,431 | -0.19(-0.74%) |
Sep 30, 2016 | 25.49 | 25.83 | 25.31 | 25.72 | 962,005 | +0.39(+1.54%) |
Sep 29, 2016 | 25.49 | 25.55 | 25.07 | 25.33 | 846,275 | -0.19(-0.74%) |
Sep 28, 2016 | 25.49 | 25.71 | 25.20 | 25.52 | 851,668 | +0.16(+0.63%) |
Sep 27, 2016 | 24.94 | 25.37 | 24.91 | 25.36 | 527,185 | +0.47(+1.89%) |
Sep 26, 2016 | 24.79 | 25.11 | 24.53 | 24.89 | 416,622 | -0.08(-0.32%) |
Sep 23, 2016 | 24.93 | 25.21 | 24.80 | 24.97 | 537,263 | -0.07(-0.28%) |
Sep 22, 2016 | 24.65 | 25.12 | 24.43 | 25.04 | 716,461 | +0.46(+1.87%) |
Sep 21, 2016 | 24.37 | 24.62 | 24.20 | 24.58 | 399,523 | +0.30(+1.24%) |
Sep 20, 2016 | 24.42 | 24.82 | 24.28 | 24.28 | 632,964 | -0.06(-0.25%) |
Sep 19, 2016 | 24.16 | 24.61 | 24.07 | 24.34 | 546,198 | +0.38(+1.59%) |
Sep 16, 2016 | 23.96 | 24.24 | 23.76 | 23.96 | 1,138,367 | -0.01(-0.04%) |
Sep 15, 2016 | 23.75 | 24.03 | 23.64 | 23.97 | 1,178,932 | +0.17(+0.71%) |
Sep 14, 2016 | 24.04 | 24.13 | 23.68 | 23.80 | 618,051 | -0.14(-0.58%) |
Sep 13, 2016 | 23.79 | 24.02 | 23.57 | 23.94 | 927,267 | -0.07(-0.29%) |
Sep 12, 2016 | 23.78 | 24.24 | 23.55 | 24.01 | 1,121,649 | -0.15(-0.62%) |
Sep 09, 2016 | 24.70 | 24.73 | 24.04 | 24.16 | 872,611 | -0.70(-2.82%) |
Sep 08, 2016 | 24.89 | 25.02 | 24.53 | 24.86 | 776,299 | -0.29(-1.15%) |
Sep 07, 2016 | 24.56 | 25.90 | 24.51 | 25.15 | 1,867,870 | +0.52(+2.11%) |
Sep 06, 2016 | 24.81 | 24.84 | 24.41 | 24.63 | 618,053 | -0.02(-0.08%) |
Sep 02, 2016 | 24.24 | 24.65 | 24.65 | 24.65 | 1,040,300 | +0.27(+1.11%) |
Sep 01, 2016 | 23.98 | 24.42 | 23.98 | 24.38 | 894,904 | +0.37(+1.54%) |
Aug 31, 2016 | 24.05 | 24.30 | 23.98 | 24.01 | 934,050 | -0.16(-0.66%) |
Aug 30, 2016 | 24.29 | 24.50 | 24.07 | 24.17 | 874,225 | -0.06(-0.25%) |
Aug 29, 2016 | 24.02 | 24.38 | 24.01 | 24.23 | 868,283 | +0.23(+0.96%) |
Aug 26, 2016 | 24.01 | 24.24 | 23.66 | 24.00 | 1,036,270 | +0.12(+0.50%) |
Aug 25, 2016 | 23.90 | 24.39 | 23.61 | 23.88 | 1,405,995 | +0.35(+1.49%) |
Aug 24, 2016 | 23.83 | 23.87 | 23.43 | 23.53 | 915,825 | -0.29(-1.22%) |
Aug 23, 2016 | 24.11 | 24.21 | 23.80 | 23.82 | 838,354 | -0.15(-0.63%) |
Aug 22, 2016 | 23.78 | 24.14 | 23.66 | 23.97 | 1,472,599 | -0.03(-0.13%) |
Aug 19, 2016 | 23.74 | 24.05 | 23.65 | 24.00 | 1,550,981 | +0.37(+1.57%) |
Aug 18, 2016 | 23.33 | 23.95 | 23.32 | 23.63 | 2,158,236 | +0.25(+1.07%) |
Aug 17, 2016 | 25.27 | 25.27 | 23.00 | 23.38 | 9,834,321 | -4.10(-14.92%) |
Aug 16, 2016 | 28.14 | 28.18 | 27.38 | 27.48 | 2,239,728 | -0.56(-2.00%) |
Aug 15, 2016 | 27.91 | 28.24 | 27.75 | 28.04 | 835,600 | +0.28(+1.01%) |
Aug 12, 2016 | 27.65 | 27.88 | 27.53 | 27.76 | 501,995 | -0.07(-0.25%) |
Aug 11, 2016 | 28.10 | 28.19 | 27.73 | 27.83 | 288,518 | -0.07(-0.25%) |
Aug 10, 2016 | 27.96 | 27.96 | 27.73 | 27.90 | 389,109 | +0.04(+0.14%) |
Aug 09, 2016 | 27.77 | 28.35 | 27.77 | 27.86 | 494,568 | +0.08(+0.29%) |
Aug 08, 2016 | 27.94 | 28.36 | 27.68 | 27.78 | 524,840 | -0.15(-0.54%) |
Aug 05, 2016 | 27.50 | 28.21 | 27.46 | 27.93 | 780,373 | +0.60(+2.20%) |
Aug 04, 2016 | 27.47 | 27.59 | 27.20 | 27.33 | 632,345 | -0.13(-0.47%) |
Aug 03, 2016 | 27.75 | 27.98 | 27.37 | 27.46 | 708,498 | -0.39(-1.40%) |
Aug 02, 2016 | 28.63 | 28.89 | 27.71 | 27.85 | 739,077 | -0.78(-2.72%) |
Aug 01, 2016 | 28.53 | 29.14 | 28.35 | 28.63 | 1,408,720 | +0.03(+0.10%) |
Jul 29, 2016 | 28.74 | 28.85 | 28.31 | 28.60 | 746,232 | -0.06(-0.21%) |
Jul 28, 2016 | 28.90 | 29.08 | 28.50 | 28.66 | 619,922 | -0.32(-1.10%) |
Jul 27, 2016 | 28.91 | 29.10 | 28.73 | 28.98 | 514,408 | +0.07(+0.24%) |
Jul 26, 2016 | 28.75 | 29.03 | 28.64 | 28.91 | 576,889 | +0.17(+0.59%) |
Jul 25, 2016 | 28.46 | 28.82 | 28.46 | 28.74 | 718,953 | +0.26(+0.91%) |
Jul 22, 2016 | 28.36 | 28.50 | 28.10 | 28.48 | 644,582 | +0.04(+0.14%) |
Jul 21, 2016 | 28.41 | 28.64 | 28.26 | 28.44 | 517,786 | -0.03(-0.11%) |
Jul 20, 2016 | 28.36 | 28.71 | 28.30 | 28.47 | 727,516 | +0.06(+0.21%) |
Jul 19, 2016 | 27.79 | 28.41 | 27.71 | 28.41 | 1,004,217 | +0.58(+2.08%) |
Jul 18, 2016 | 27.81 | 28.09 | 27.60 | 27.83 | 764,912 | +0.21(+0.76%) |
Jul 15, 2016 | 27.87 | 27.87 | 27.42 | 27.62 | 1,077,197 | -0.12(-0.43%) |
Jul 14, 2016 | 27.38 | 28.32 | 26.88 | 27.74 | 5,433,151 | +2.66(+10.61%) |
Jul 13, 2016 | 25.28 | 25.35 | 25.02 | 25.08 | 429,543 | -0.15(-0.59%) |
Jul 12, 2016 | 25.11 | 25.36 | 24.78 | 25.23 | 637,560 | +0.19(+0.76%) |
Jul 11, 2016 | 25.64 | 25.95 | 25.00 | 25.04 | 1,087,770 | -0.57(-2.23%) |
Jul 08, 2016 | 25.13 | 25.79 | 24.87 | 25.61 | 947,298 | +0.74(+2.98%) |
Jul 07, 2016 | 24.40 | 25.12 | 24.39 | 24.87 | 857,393 | +0.91(+3.80%) |
Jul 05, 2016 | 24.29 | 24.45 | 23.77 | 23.96 | 873,145 | -0.55(-2.24%) |
Jul 01, 2016 | 24.32 | 24.51 | 24.51 | 24.51 | 544,800 | +0.07(+0.29%) |
Jun 30, 2016 | 23.88 | 24.65 | 23.73 | 24.44 | 935,319 | +0.62(+2.60%) |
Jun 29, 2016 | 23.80 | 23.97 | 23.57 | 23.82 | 725,488 | +0.34(+1.45%) |
Jun 28, 2016 | 23.47 | 23.66 | 23.14 | 23.48 | 705,681 | +0.29(+1.25%) |
Jun 27, 2016 | 23.70 | 23.70 | 22.72 | 23.19 | 1,057,411 | -0.71(-2.97%) |
Jun 24, 2016 | 24.17 | 24.53 | 23.86 | 23.90 | 1,909,333 | -1.30(-5.16%) |
Jun 23, 2016 | 25.46 | 25.59 | 25.08 | 25.20 | 796,964 | +0.06(+0.24%) |
Jun 22, 2016 | 25.38 | 25.67 | 25.12 | 25.14 | 594,117 | -0.28(-1.10%) |
Jun 21, 2016 | 25.50 | 25.63 | 25.18 | 25.42 | 915,998 | +0.07(+0.28%) |
Jun 20, 2016 | 24.99 | 26.04 | 24.91 | 25.35 | 1,814,180 | +0.66(+2.67%) |
Jun 17, 2016 | 24.81 | 24.87 | 24.56 | 24.69 | 1,401,117 | -0.06(-0.24%) |
Jun 16, 2016 | 24.50 | 24.77 | 24.40 | 24.75 | 892,157 | +0.08(+0.32%) |
Jun 15, 2016 | 24.71 | 24.87 | 24.53 | 24.67 | 931,313 | +0.05(+0.20%) |
Jun 14, 2016 | 23.98 | 24.75 | 23.91 | 24.62 | 983,988 | +0.46(+1.90%) |
Jun 13, 2016 | 24.05 | 24.38 | 23.98 | 24.16 | 819,178 | -0.08(-0.33%) |
Jun 10, 2016 | 24.01 | 24.27 | 23.75 | 24.24 | 955,304 | -0.13(-0.53%) |
Jun 09, 2016 | 24.34 | 24.52 | 23.90 | 24.37 | 886,620 | -0.28(-1.14%) |
Jun 08, 2016 | 24.65 | 24.87 | 24.55 | 24.65 | 785,100 | +0.00(+0.00%) |
Jun 07, 2016 | 24.32 | 24.72 | 24.20 | 24.65 | 813,842 | +0.28(+1.15%) |
Jun 06, 2016 | 24.05 | 24.49 | 24.00 | 24.37 | 588,299 | +0.40(+1.67%) |
Jun 03, 2016 | 24.17 | 24.24 | 23.72 | 23.97 | 737,279 | -0.21(-0.87%) |
Jun 02, 2016 | 23.85 | 24.21 | 23.80 | 24.18 | 782,487 | +0.23(+0.96%) |
Jun 01, 2016 | 23.92 | 24.07 | 23.63 | 23.95 | 769,993 | -0.13(-0.54%) |
May 31, 2016 | 24.18 | 24.28 | 24.00 | 24.08 | 728,476 | +0.02(+0.08%) |
May 27, 2016 | 23.99 | 24.06 | 24.06 | 24.06 | 759,300 | +0.03(+0.12%) |
May 26, 2016 | 24.26 | 24.29 | 23.73 | 24.03 | 847,548 | -0.15(-0.62%) |
May 25, 2016 | 23.90 | 24.22 | 23.90 | 24.18 | 834,451 | +0.34(+1.43%) |
May 24, 2016 | 23.30 | 23.97 | 23.30 | 23.84 | 747,853 | +0.56(+2.41%) |
May 23, 2016 | 23.29 | 23.76 | 23.19 | 23.28 | 1,295,484 | +0.03(+0.13%) |
May 20, 2016 | 22.78 | 23.39 | 22.52 | 23.25 | 1,387,576 | +0.73(+3.24%) |
May 19, 2016 | 22.64 | 23.04 | 22.43 | 22.52 | 1,029,076 | -0.14(-0.62%) |
May 18, 2016 | 22.60 | 22.96 | 22.53 | 22.66 | 804,861 | -0.09(-0.40%) |
May 17, 2016 | 22.54 | 22.93 | 22.27 | 22.75 | 1,180,226 | +0.20(+0.89%) |
May 16, 2016 | 22.42 | 23.00 | 22.32 | 22.55 | 987,597 | +0.12(+0.53%) |
May 13, 2016 | 22.52 | 22.82 | 22.26 | 22.43 | 762,301 | -0.04(-0.18%) |
May 12, 2016 | 22.97 | 22.98 | 22.18 | 22.47 | 1,554,546 | -0.43(-1.88%) |
May 11, 2016 | 23.08 | 23.26 | 22.87 | 22.90 | 810,642 | -0.31(-1.34%) |
May 10, 2016 | 23.14 | 23.30 | 22.99 | 23.21 | 920,672 | +0.06(+0.26%) |
May 09, 2016 | 23.27 | 23.39 | 23.03 | 23.15 | 874,847 | -0.09(-0.39%) |
May 06, 2016 | 22.96 | 23.24 | 22.70 | 23.24 | 956,365 | +0.23(+1.00%) |
May 05, 2016 | 23.35 | 23.64 | 22.96 | 23.01 | 1,153,937 | -0.20(-0.86%) |
May 04, 2016 | 23.43 | 23.52 | 23.16 | 23.21 | 1,306,122 | -0.36(-1.53%) |
May 03, 2016 | 24.05 | 24.22 | 23.44 | 23.57 | 1,840,689 | -0.75(-3.08%) |
May 02, 2016 | 24.40 | 24.50 | 24.15 | 24.32 | 1,375,571 | -0.19(-0.78%) |
Apr 29, 2016 | 25.12 | 25.25 | 24.29 | 24.51 | 1,165,904 | -0.75(-2.97%) |
Apr 28, 2016 | 25.72 | 25.88 | 25.20 | 25.26 | 1,715,967 | -0.74(-2.85%) |
Apr 27, 2016 | 25.25 | 26.19 | 25.12 | 26.00 | 2,964,723 | +1.41(+5.73%) |
Apr 26, 2016 | 24.48 | 25.11 | 24.28 | 24.59 | 1,747,276 | +0.40(+1.65%) |
Apr 25, 2016 | 24.27 | 24.66 | 23.96 | 24.19 | 1,329,158 | -0.31(-1.27%) |
Apr 22, 2016 | 24.25 | 24.94 | 24.25 | 24.50 | 902,596 | +0.19(+0.78%) |
Apr 21, 2016 | 24.47 | 24.76 | 24.22 | 24.31 | 857,645 | -0.06(-0.25%) |
Apr 20, 2016 | 24.24 | 24.98 | 24.19 | 24.37 | 1,452,333 | +0.18(+0.74%) |
Apr 19, 2016 | 23.98 | 24.47 | 23.91 | 24.19 | 2,132,730 | +0.17(+0.71%) |
Apr 18, 2016 | 24.40 | 24.79 | 24.00 | 24.02 | 1,382,190 | -0.49(-2.00%) |
Apr 15, 2016 | 24.47 | 24.84 | 24.38 | 24.51 | 1,036,654 | +0.04(+0.16%) |
Apr 14, 2016 | 24.40 | 24.66 | 24.35 | 24.47 | 595,327 | -0.03(-0.12%) |
Apr 13, 2016 | 24.15 | 24.63 | 24.11 | 24.50 | 1,207,923 | +0.32(+1.32%) |
Apr 12, 2016 | 24.52 | 24.57 | 24.00 | 24.18 | 998,087 | -0.16(-0.66%) |
Apr 11, 2016 | 24.25 | 24.58 | 24.00 | 24.34 | 1,439,899 | +0.19(+0.79%) |
Apr 08, 2016 | 25.12 | 25.35 | 24.14 | 24.15 | 1,965,805 | -0.93(-3.71%) |
Apr 07, 2016 | 24.63 | 25.33 | 24.06 | 25.08 | 4,133,041 | +0.27(+1.09%) |
Apr 06, 2016 | 23.84 | 25.15 | 23.75 | 24.81 | 14,768,944 | -4.24(-14.60%) |
Apr 05, 2016 | 29.00 | 29.52 | 28.98 | 29.05 | 909,033 | -0.17(-0.58%) |
Apr 04, 2016 | 29.49 | 29.66 | 29.10 | 29.22 | 751,613 | -0.33(-1.12%) |
Apr 01, 2016 | 29.00 | 29.83 | 28.70 | 29.55 | 1,141,668 | +0.45(+1.55%) |
Mar 31, 2016 | 30.15 | 30.15 | 29.06 | 29.10 | 1,324,686 | -1.04(-3.45%) |
Mar 30, 2016 | 29.51 | 30.44 | 29.26 | 30.14 | 1,078,701 | +0.68(+2.31%) |
Mar 29, 2016 | 29.02 | 29.49 | 28.94 | 29.46 | 940,713 | +0.31(+1.06%) |
Mar 28, 2016 | 29.20 | 29.40 | 29.08 | 29.15 | 474,133 | -0.01(-0.03%) |
Mar 24, 2016 | 28.77 | 29.16 | 29.16 | 29.16 | 724,600 | +0.19(+0.66%) |
Mar 23, 2016 | 29.60 | 29.70 | 28.96 | 28.97 | 807,872 | -0.67(-2.26%) |
Mar 22, 2016 | 29.52 | 29.87 | 29.38 | 29.64 | 789,046 | -0.05(-0.17%) |
Mar 21, 2016 | 29.62 | 29.87 | 29.22 | 29.69 | 668,705 | -0.08(-0.27%) |
Mar 18, 2016 | 29.62 | 30.24 | 29.51 | 29.77 | 1,239,118 | +0.10(+0.34%) |
Mar 17, 2016 | 29.32 | 29.72 | 29.10 | 29.67 | 651,211 | +0.28(+0.95%) |
Mar 16, 2016 | 29.09 | 29.44 | 28.93 | 29.39 | 607,327 | +0.43(+1.48%) |
Mar 15, 2016 | 29.17 | 29.30 | 28.48 | 28.96 | 970,998 | -0.35(-1.19%) |
Mar 14, 2016 | 29.75 | 29.87 | 28.95 | 29.31 | 793,363 | -0.59(-1.97%) |
Mar 11, 2016 | 29.87 | 30.32 | 29.48 | 29.90 | 1,069,472 | +0.36(+1.22%) |
Mar 10, 2016 | 29.09 | 29.61 | 29.02 | 29.54 | 1,165,346 | +0.55(+1.90%) |
Mar 09, 2016 | 28.53 | 29.17 | 28.43 | 28.99 | 1,224,701 | +0.64(+2.26%) |
Mar 08, 2016 | 28.42 | 28.78 | 28.33 | 28.35 | 1,240,285 | -0.22(-0.77%) |
Mar 07, 2016 | 31.00 | 31.03 | 27.86 | 28.57 | 4,143,410 | -2.82(-8.98%) |
Mar 04, 2016 | 31.56 | 31.70 | 31.03 | 31.39 | 1,202,813 | -0.37(-1.16%) |
Mar 03, 2016 | 32.45 | 32.67 | 31.54 | 31.76 | 1,341,660 | -0.68(-2.10%) |
Mar 02, 2016 | 32.27 | 32.92 | 32.10 | 32.44 | 747,059 | +0.00(+0.00%) |
Mar 01, 2016 | 32.17 | 32.50 | 31.79 | 32.44 | 1,070,851 | +0.70(+2.21%) |
Feb 29, 2016 | 31.51 | 32.41 | 31.51 | 31.74 | 900,868 | +0.21(+0.67%) |
Feb 26, 2016 | 31.37 | 31.64 | 31.21 | 31.53 | 610,627 | +0.34(+1.09%) |
Feb 25, 2016 | 30.59 | 31.39 | 30.41 | 31.19 | 956,577 | +0.59(+1.93%) |
Feb 24, 2016 | 31.08 | 31.50 | 30.05 | 30.60 | 2,013,398 | -0.73(-2.33%) |
Feb 23, 2016 | 31.42 | 31.78 | 31.20 | 31.33 | 872,465 | -0.16(-0.51%) |
Feb 22, 2016 | 31.70 | 31.91 | 31.37 | 31.49 | 1,719,581 | +1.19(+3.93%) |
Feb 19, 2016 | 30.32 | 30.52 | 30.01 | 30.30 | 1,133,230 | -0.27(-0.88%) |
Feb 18, 2016 | 31.06 | 31.06 | 30.28 | 30.57 | 866,859 | -0.32(-1.04%) |
Feb 17, 2016 | 31.00 | 31.20 | 30.72 | 30.89 | 1,683,410 | +0.27(+0.88%) |
Feb 16, 2016 | 29.57 | 30.85 | 29.43 | 30.62 | 1,607,937 | +1.39(+4.76%) |
Feb 12, 2016 | 28.72 | 29.23 | 29.23 | 29.23 | 1,827,100 | +0.79(+2.78%) |
Feb 11, 2016 | 29.01 | 29.24 | 27.95 | 28.44 | 1,254,574 | -0.86(-2.94%) |
Feb 10, 2016 | 29.60 | 29.90 | 29.23 | 29.30 | 1,666,681 | -0.06(-0.20%) |
Feb 09, 2016 | 28.62 | 29.85 | 28.48 | 29.36 | 2,548,657 | +0.43(+1.49%) |
Feb 08, 2016 | 28.35 | 29.52 | 28.35 | 28.93 | 2,512,317 | +0.05(+0.17%) |
Feb 05, 2016 | 28.71 | 29.65 | 28.65 | 28.88 | 2,118,472 | -0.67(-2.27%) |
Feb 04, 2016 | 28.25 | 29.87 | 28.19 | 29.55 | 1,617,251 | +1.51(+5.39%) |
Feb 03, 2016 | 28.02 | 28.30 | 27.33 | 28.04 | 782,156 | +0.18(+0.65%) |
Feb 02, 2016 | 27.81 | 28.16 | 27.65 | 27.86 | 1,109,311 | -0.25(-0.89%) |