Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.12 | 53.85 | 52.80 | 53.38 | 81,867 | +0.04(+0.08%) |
Jan 30, 2017 | 54.62 | 54.97 | 53.25 | 53.34 | 80,861 | -1.67(-3.04%) |
Jan 27, 2017 | 55.23 | 55.31 | 54.07 | 55.01 | 85,772 | -0.21(-0.39%) |
Jan 26, 2017 | 54.67 | 55.66 | 53.59 | 55.23 | 102,594 | +0.56(+1.02%) |
Jan 25, 2017 | 54.11 | 54.80 | 53.88 | 54.67 | 76,023 | +1.07(+2.00%) |
Jan 24, 2017 | 52.35 | 53.89 | 52.26 | 53.59 | 50,489 | +1.46(+2.80%) |
Jan 23, 2017 | 51.75 | 52.48 | 51.19 | 52.13 | 50,297 | +0.21(+0.41%) |
Jan 20, 2017 | 51.83 | 52.61 | 51.75 | 51.92 | 51,774 | +0.09(+0.17%) |
Jan 19, 2017 | 52.31 | 52.39 | 51.79 | 51.83 | 35,774 | -0.56(-1.07%) |
Jan 18, 2017 | 52.35 | 52.82 | 51.92 | 52.39 | 52,285 | +0.34(+0.66%) |
Jan 17, 2017 | 52.86 | 52.86 | 51.66 | 52.05 | 49,119 | -1.37(-2.57%) |
Jan 13, 2017 | 53.42 | 53.42 | 53.42 | 0 | +0.43(+0.81%) | |
Jan 12, 2017 | 53.98 | 53.98 | 52.18 | 52.99 | 51,479 | -1.37(-2.53%) |
Jan 11, 2017 | 53.68 | 54.45 | 52.97 | 54.37 | 67,111 | +0.60(+1.12%) |
Jan 10, 2017 | 52.52 | 53.89 | 51.58 | 53.77 | 59,290 | +1.50(+2.88%) |
Jan 09, 2017 | 53.04 | 53.04 | 52.09 | 52.26 | 65,809 | -1.16(-2.17%) |
Jan 06, 2017 | 53.77 | 54.15 | 52.99 | 53.42 | 41,059 | +0.00(+0.00%) |
Jan 05, 2017 | 54.28 | 54.75 | 53.04 | 53.42 | 43,372 | -0.86(-1.58%) |
Jan 04, 2017 | 53.77 | 54.71 | 53.16 | 54.28 | 95,275 | +1.03(+1.94%) |
Jan 03, 2017 | 54.54 | 54.54 | 53.04 | 53.25 | 74,634 | -0.34(-0.64%) |
Dec 30, 2016 | 53.59 | 53.59 | 53.59 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 53.47 | 53.98 | 53.29 | 53.55 | 40,814 | -0.43(-0.80%) |
Dec 28, 2016 | 54.45 | 54.58 | 53.42 | 53.98 | 59,361 | -0.43(-0.79%) |
Dec 27, 2016 | 54.20 | 54.93 | 53.81 | 54.41 | 49,797 | +0.34(+0.64%) |
Dec 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.13(-0.24%) | |
Dec 22, 2016 | 53.89 | 54.75 | 53.85 | 54.20 | 62,674 | +0.26(+0.48%) |
Dec 21, 2016 | 54.80 | 54.80 | 53.85 | 53.94 | 53,474 | -0.82(-1.49%) |
Dec 20, 2016 | 54.28 | 54.97 | 54.10 | 54.75 | 90,207 | +0.69(+1.27%) |
Dec 19, 2016 | 53.51 | 54.11 | 52.69 | 54.07 | 93,126 | +0.60(+1.12%) |
Dec 16, 2016 | 52.86 | 54.32 | 52.65 | 53.47 | 396,934 | +0.04(+0.08%) |
Dec 15, 2016 | 53.25 | 54.11 | 52.22 | 53.42 | 208,697 | +0.39(+0.73%) |
Dec 14, 2016 | 53.08 | 54.54 | 52.74 | 53.04 | 98,204 | -0.52(-0.96%) |
Dec 13, 2016 | 53.25 | 54.28 | 52.91 | 53.55 | 97,602 | +0.21(+0.40%) |
Dec 12, 2016 | 55.57 | 56.00 | 53.16 | 53.34 | 110,229 | -2.36(-4.24%) |
Dec 09, 2016 | 55.83 | 56.15 | 54.54 | 55.70 | 123,155 | +0.17(+0.31%) |
Dec 08, 2016 | 54.41 | 56.39 | 54.41 | 55.53 | 288,450 | +1.42(+2.62%) |
Dec 07, 2016 | 54.62 | 54.62 | 53.89 | 54.11 | 118,536 | -0.17(-0.32%) |
Dec 06, 2016 | 54.20 | 54.97 | 54.02 | 54.28 | 95,765 | +0.26(+0.48%) |
Dec 05, 2016 | 53.64 | 54.66 | 53.19 | 54.02 | 103,820 | +0.52(+0.96%) |
Dec 02, 2016 | 54.11 | 54.11 | 52.99 | 53.51 | 98,291 | -0.60(-1.11%) |
Dec 01, 2016 | 51.79 | 54.11 | 51.04 | 54.11 | 162,565 | +2.49(+4.83%) |
Nov 30, 2016 | 51.53 | 52.20 | 50.97 | 51.62 | 130,977 | +0.26(+0.50%) |
Nov 29, 2016 | 51.32 | 51.53 | 50.76 | 51.36 | 87,517 | -0.04(-0.08%) |
Nov 28, 2016 | 51.88 | 51.92 | 50.96 | 51.40 | 163,226 | -0.30(-0.58%) |
Nov 25, 2016 | 51.53 | 51.88 | 51.27 | 51.70 | 93,723 | +0.17(+0.33%) |
Nov 23, 2016 | 51.53 | 51.53 | 51.53 | 0 | +1.55(+3.09%) | |
Nov 22, 2016 | 47.15 | 50.50 | 46.68 | 49.99 | 509,565 | +3.13(+6.69%) |
Nov 21, 2016 | 46.68 | 47.02 | 46.21 | 46.85 | 72,373 | +0.52(+1.11%) |
Nov 18, 2016 | 45.48 | 46.55 | 45.22 | 46.34 | 102,950 | +0.73(+1.60%) |
Nov 17, 2016 | 46.04 | 46.72 | 45.37 | 45.61 | 78,625 | -0.34(-0.75%) |
Nov 16, 2016 | 46.04 | 46.08 | 45.31 | 45.95 | 71,272 | -0.17(-0.37%) |
Nov 15, 2016 | 45.35 | 46.55 | 44.66 | 46.12 | 205,005 | +0.69(+1.51%) |
Nov 14, 2016 | 45.52 | 47.20 | 44.92 | 45.43 | 127,253 | -0.09(-0.19%) |
Nov 11, 2016 | 44.02 | 45.52 | 43.76 | 45.52 | 145,293 | +1.20(+2.71%) |
Nov 10, 2016 | 42.94 | 45.39 | 42.51 | 44.32 | 304,603 | +1.72(+4.03%) |
Nov 09, 2016 | 40.80 | 42.80 | 40.71 | 42.60 | 138,990 | +1.59(+3.87%) |
Nov 08, 2016 | 40.58 | 41.40 | 40.28 | 41.01 | 64,558 | +0.43(+1.06%) |
Nov 07, 2016 | 40.58 | 41.78 | 40.07 | 40.58 | 126,304 | +0.82(+2.05%) |
Nov 04, 2016 | 39.98 | 40.84 | 39.68 | 39.77 | 65,771 | +0.00(+0.00%) |
Nov 03, 2016 | 40.02 | 40.58 | 39.68 | 39.77 | 56,701 | -0.21(-0.54%) |
Nov 02, 2016 | 41.09 | 41.09 | 38.10 | 39.98 | 77,709 | -1.11(-2.71%) |
Nov 01, 2016 | 41.44 | 41.91 | 40.89 | 41.09 | 114,949 | -0.30(-0.72%) |
Oct 31, 2016 | 41.39 | 41.52 | 40.97 | 41.39 | 147,754 | +0.09(+0.21%) |
Oct 28, 2016 | 41.44 | 41.52 | 40.75 | 41.31 | 101,388 | +0.04(+0.10%) |
Oct 27, 2016 | 41.44 | 41.62 | 40.88 | 41.27 | 113,291 | +0.09(+0.21%) |
Oct 26, 2016 | 41.65 | 42.34 | 40.97 | 41.18 | 128,835 | -0.30(-0.72%) |
Oct 25, 2016 | 39.42 | 41.57 | 37.71 | 41.48 | 268,052 | +0.56(+1.36%) |
Oct 24, 2016 | 40.67 | 41.14 | 40.58 | 40.92 | 150,131 | +0.39(+0.95%) |
Oct 21, 2016 | 39.81 | 40.58 | 39.64 | 40.54 | 120,313 | +0.34(+0.85%) |
Oct 20, 2016 | 39.94 | 40.24 | 39.81 | 40.20 | 97,376 | +0.30(+0.75%) |
Oct 19, 2016 | 39.12 | 40.02 | 39.08 | 39.90 | 82,605 | +0.64(+1.64%) |
Oct 18, 2016 | 39.08 | 39.55 | 38.95 | 39.25 | 48,388 | +0.47(+1.22%) |
Oct 17, 2016 | 39.21 | 39.21 | 38.44 | 38.78 | 50,294 | -0.26(-0.66%) |
Oct 14, 2016 | 39.00 | 39.47 | 38.95 | 39.04 | 62,272 | +0.34(+0.89%) |
Oct 13, 2016 | 39.25 | 39.25 | 38.57 | 38.70 | 116,997 | -0.77(-1.95%) |
Oct 12, 2016 | 38.52 | 40.24 | 38.44 | 39.47 | 357,493 | +1.11(+2.91%) |
Oct 11, 2016 | 38.31 | 38.52 | 37.62 | 38.35 | 102,021 | +0.13(+0.34%) |
Oct 10, 2016 | 38.01 | 38.33 | 37.71 | 38.22 | 50,534 | +0.25(+0.65%) |
Oct 07, 2016 | 37.81 | 38.03 | 37.26 | 37.98 | 104,431 | +0.19(+0.50%) |
Oct 06, 2016 | 37.57 | 38.06 | 36.92 | 37.79 | 124,350 | +0.26(+0.69%) |
Oct 05, 2016 | 37.41 | 37.71 | 36.91 | 37.53 | 108,339 | +0.43(+1.16%) |
Oct 04, 2016 | 37.45 | 38.00 | 36.97 | 37.10 | 54,681 | -0.50(-1.32%) |
Oct 03, 2016 | 37.54 | 37.70 | 36.85 | 37.60 | 57,736 | -0.26(-0.68%) |
Sep 30, 2016 | 37.10 | 38.13 | 36.90 | 37.86 | 45,702 | +0.70(+1.89%) |
Sep 29, 2016 | 37.59 | 38.14 | 37.10 | 37.15 | 22,692 | -0.67(-1.77%) |
Sep 28, 2016 | 37.11 | 37.98 | 36.87 | 37.82 | 103,234 | +0.39(+1.05%) |
Sep 27, 2016 | 36.90 | 37.58 | 36.85 | 37.43 | 41,551 | +0.52(+1.42%) |
Sep 26, 2016 | 37.29 | 37.44 | 36.85 | 36.90 | 26,425 | -0.77(-2.05%) |
Sep 23, 2016 | 37.48 | 37.86 | 37.42 | 37.68 | 25,857 | -0.03(-0.09%) |
Sep 22, 2016 | 37.74 | 37.96 | 37.51 | 37.71 | 60,699 | +0.32(+0.85%) |
Sep 21, 2016 | 37.95 | 38.09 | 37.30 | 37.39 | 27,556 | -0.42(-1.11%) |
Sep 20, 2016 | 37.42 | 38.02 | 36.87 | 37.81 | 92,370 | +0.75(+2.04%) |
Sep 19, 2016 | 37.42 | 38.08 | 37.02 | 37.06 | 28,807 | -0.33(-0.89%) |
Sep 16, 2016 | 37.65 | 37.65 | 36.62 | 37.39 | 85,072 | -0.23(-0.62%) |
Sep 15, 2016 | 36.99 | 38.12 | 36.85 | 37.62 | 47,098 | +0.66(+1.79%) |
Sep 14, 2016 | 37.25 | 37.54 | 36.91 | 36.96 | 44,149 | -0.39(-1.06%) |
Sep 13, 2016 | 37.60 | 38.03 | 37.12 | 37.36 | 43,862 | -0.69(-1.80%) |
Sep 12, 2016 | 37.24 | 38.06 | 37.24 | 38.04 | 30,374 | +0.30(+0.79%) |
Sep 09, 2016 | 38.28 | 38.54 | 37.74 | 37.74 | 30,724 | -0.82(-2.13%) |
Sep 08, 2016 | 38.25 | 38.57 | 38.25 | 38.57 | 65,120 | +0.20(+0.51%) |
Sep 07, 2016 | 38.17 | 38.44 | 37.85 | 38.37 | 70,946 | +0.19(+0.49%) |
Sep 06, 2016 | 38.35 | 38.35 | 37.74 | 38.18 | 33,534 | -0.16(-0.42%) |
Sep 02, 2016 | 37.98 | 38.34 | 38.34 | 38.34 | 37,687 | +0.49(+1.29%) |
Sep 01, 2016 | 37.85 | 38.13 | 37.38 | 37.86 | 43,062 | +0.21(+0.57%) |
Aug 31, 2016 | 38.29 | 38.29 | 37.48 | 37.64 | 88,044 | -0.42(-1.10%) |
Aug 30, 2016 | 37.71 | 38.22 | 37.34 | 38.06 | 29,952 | +0.33(+0.89%) |
Aug 29, 2016 | 37.70 | 38.28 | 37.61 | 37.73 | 33,101 | +0.11(+0.30%) |
Aug 26, 2016 | 37.71 | 38.35 | 37.46 | 37.62 | 66,729 | -0.04(-0.11%) |
Aug 25, 2016 | 37.50 | 38.10 | 36.85 | 37.66 | 54,382 | +0.08(+0.21%) |
Aug 24, 2016 | 37.36 | 37.71 | 37.21 | 37.58 | 29,440 | +0.09(+0.23%) |
Aug 23, 2016 | 37.66 | 38.14 | 37.17 | 37.50 | 110,143 | -0.12(-0.32%) |
Aug 22, 2016 | 37.09 | 37.71 | 37.09 | 37.62 | 73,365 | +0.37(+0.99%) |
Aug 19, 2016 | 37.03 | 37.28 | 36.94 | 37.25 | 97,686 | +0.15(+0.42%) |
Aug 18, 2016 | 36.76 | 37.14 | 36.76 | 37.09 | 36,789 | +0.26(+0.70%) |
Aug 17, 2016 | 36.77 | 37.03 | 36.46 | 36.84 | 31,568 | -0.04(-0.12%) |
Aug 16, 2016 | 36.72 | 37.06 | 36.57 | 36.88 | 32,315 | -0.19(-0.51%) |
Aug 15, 2016 | 36.24 | 37.14 | 36.24 | 37.07 | 21,286 | +0.87(+2.39%) |
Aug 12, 2016 | 36.06 | 36.20 | 35.93 | 36.20 | 12,036 | -0.06(-0.17%) |
Aug 11, 2016 | 36.74 | 36.74 | 36.17 | 36.26 | 16,225 | +0.00(+0.00%) |
Aug 10, 2016 | 37.26 | 37.26 | 36.24 | 36.26 | 25,916 | -0.98(-2.62%) |
Aug 09, 2016 | 36.94 | 37.28 | 36.43 | 37.24 | 33,349 | +0.47(+1.28%) |
Aug 08, 2016 | 36.50 | 37.14 | 36.36 | 36.77 | 39,377 | +0.42(+1.16%) |
Aug 05, 2016 | 35.56 | 36.40 | 35.56 | 36.35 | 85,481 | +1.05(+2.99%) |
Aug 04, 2016 | 35.37 | 35.94 | 35.20 | 35.29 | 16,021 | +0.02(+0.05%) |
Aug 03, 2016 | 35.28 | 35.40 | 35.04 | 35.28 | 56,088 | +0.08(+0.22%) |
Aug 02, 2016 | 35.63 | 35.63 | 34.55 | 35.20 | 76,909 | -0.50(-1.39%) |
Aug 01, 2016 | 36.11 | 36.56 | 35.41 | 35.69 | 25,585 | -0.45(-1.25%) |
Jul 29, 2016 | 36.88 | 37.33 | 36.09 | 36.15 | 76,446 | -0.86(-2.33%) |
Jul 28, 2016 | 37.00 | 37.59 | 36.83 | 37.01 | 44,599 | -0.18(-0.48%) |
Jul 27, 2016 | 36.71 | 37.29 | 36.54 | 37.19 | 70,611 | +0.84(+2.31%) |
Jul 26, 2016 | 30.27 | 36.76 | 29.08 | 36.35 | 107,793 | +0.10(+0.28%) |
Jul 25, 2016 | 36.18 | 36.72 | 35.90 | 36.25 | 52,844 | -0.18(-0.49%) |
Jul 22, 2016 | 36.69 | 37.14 | 36.27 | 36.43 | 37,689 | +0.00(+0.00%) |
Jul 21, 2016 | 36.34 | 36.64 | 35.84 | 36.43 | 131,089 | +0.23(+0.64%) |
Jul 20, 2016 | 36.59 | 36.78 | 36.08 | 36.20 | 59,738 | -0.10(-0.28%) |
Jul 19, 2016 | 36.02 | 36.58 | 35.84 | 36.30 | 26,642 | +0.13(+0.35%) |
Jul 18, 2016 | 36.13 | 36.80 | 35.93 | 36.17 | 37,696 | -0.14(-0.38%) |
Jul 15, 2016 | 36.99 | 37.60 | 35.93 | 36.31 | 45,131 | -0.07(-0.19%) |
Jul 14, 2016 | 36.84 | 37.49 | 36.32 | 36.38 | 76,689 | +0.19(+0.52%) |
Jul 13, 2016 | 36.42 | 36.96 | 36.04 | 36.19 | 46,348 | -0.24(-0.66%) |
Jul 12, 2016 | 36.40 | 37.46 | 36.33 | 36.43 | 60,483 | +0.44(+1.24%) |
Jul 11, 2016 | 35.77 | 36.31 | 35.70 | 35.99 | 71,816 | +0.41(+1.15%) |
Jul 08, 2016 | 34.98 | 35.93 | 34.58 | 35.58 | 57,435 | +0.99(+2.87%) |
Jul 07, 2016 | 34.22 | 35.07 | 33.99 | 34.58 | 52,336 | +1.42(+4.28%) |
Jul 05, 2016 | 34.39 | 34.85 | 33.06 | 33.16 | 48,832 | -1.41(-4.08%) |
Jul 01, 2016 | 36.40 | 34.57 | 34.57 | 34.57 | 56,466 | -2.13(-5.80%) |
Jun 30, 2016 | 36.21 | 36.78 | 35.83 | 36.70 | 120,574 | +0.74(+2.07%) |
Jun 29, 2016 | 34.11 | 36.14 | 34.11 | 35.96 | 75,542 | +2.33(+6.92%) |
Jun 28, 2016 | 33.51 | 33.99 | 33.10 | 33.63 | 79,191 | +0.87(+2.66%) |
Jun 27, 2016 | 33.18 | 33.38 | 32.37 | 32.76 | 100,423 | -0.88(-2.62%) |
Jun 24, 2016 | 33.97 | 34.26 | 33.19 | 33.64 | 299,756 | -2.29(-6.38%) |
Jun 23, 2016 | 35.74 | 36.61 | 35.66 | 35.93 | 136,997 | +0.80(+2.26%) |
Jun 22, 2016 | 35.62 | 35.88 | 35.04 | 35.14 | 52,794 | -0.57(-1.60%) |
Jun 21, 2016 | 35.16 | 35.83 | 34.81 | 35.71 | 68,602 | +0.63(+1.80%) |
Jun 20, 2016 | 35.58 | 35.77 | 35.02 | 35.08 | 71,669 | -0.22(-0.63%) |
Jun 17, 2016 | 34.65 | 35.49 | 34.55 | 35.30 | 161,508 | +0.76(+2.20%) |
Jun 16, 2016 | 34.93 | 34.93 | 34.15 | 34.54 | 78,147 | -0.59(-1.68%) |
Jun 15, 2016 | 35.00 | 35.50 | 34.46 | 35.13 | 106,985 | +0.33(+0.93%) |
Jun 14, 2016 | 35.05 | 35.45 | 34.45 | 34.81 | 84,470 | +0.03(+0.10%) |
Jun 13, 2016 | 34.61 | 35.09 | 34.30 | 34.77 | 69,847 | +0.05(+0.15%) |
Jun 10, 2016 | 34.25 | 34.81 | 34.25 | 34.72 | 93,519 | -0.04(-0.12%) |
Jun 09, 2016 | 34.01 | 35.66 | 33.09 | 34.76 | 342,631 | +1.42(+4.26%) |
Jun 08, 2016 | 32.46 | 33.37 | 32.21 | 33.34 | 65,171 | +1.01(+3.12%) |
Jun 07, 2016 | 32.59 | 32.65 | 32.21 | 32.33 | 75,500 | -0.29(-0.89%) |
Jun 06, 2016 | 32.65 | 33.06 | 32.61 | 32.62 | 42,511 | +0.04(+0.13%) |
Jun 03, 2016 | 32.52 | 32.78 | 31.83 | 32.58 | 56,941 | -0.29(-0.88%) |
Jun 02, 2016 | 32.70 | 32.97 | 32.45 | 32.87 | 46,785 | -0.07(-0.21%) |
Jun 01, 2016 | 32.23 | 33.21 | 32.09 | 32.94 | 103,571 | +0.42(+1.29%) |
May 31, 2016 | 32.73 | 32.93 | 32.08 | 32.52 | 48,930 | -0.16(-0.50%) |
May 27, 2016 | 32.18 | 32.68 | 32.68 | 32.68 | 24,433 | +0.42(+1.30%) |
May 26, 2016 | 32.77 | 32.89 | 32.26 | 32.26 | 30,134 | -0.49(-1.49%) |
May 25, 2016 | 32.93 | 33.15 | 32.62 | 32.75 | 57,323 | +0.01(+0.03%) |
May 24, 2016 | 32.29 | 33.26 | 32.26 | 32.74 | 134,650 | +0.53(+1.65%) |
May 23, 2016 | 31.25 | 32.29 | 30.30 | 32.21 | 82,976 | +0.76(+2.42%) |
May 20, 2016 | 30.62 | 31.54 | 30.53 | 31.45 | 92,553 | +0.87(+2.85%) |
May 19, 2016 | 31.12 | 31.21 | 29.54 | 30.58 | 75,229 | -0.65(-2.08%) |
May 18, 2016 | 30.24 | 31.48 | 30.24 | 31.23 | 51,133 | +0.86(+2.82%) |
May 17, 2016 | 29.88 | 30.53 | 29.67 | 30.37 | 115,281 | +0.62(+2.10%) |
May 16, 2016 | 28.95 | 30.14 | 28.83 | 29.75 | 57,084 | +0.94(+3.27%) |
May 13, 2016 | 29.54 | 29.54 | 28.53 | 28.81 | 44,670 | -0.41(-1.41%) |
May 12, 2016 | 29.93 | 30.12 | 28.96 | 29.22 | 45,726 | -0.69(-2.32%) |
May 11, 2016 | 30.15 | 30.31 | 29.78 | 29.91 | 39,573 | -0.27(-0.88%) |
May 10, 2016 | 29.76 | 30.53 | 29.76 | 30.18 | 29,929 | +0.54(+1.82%) |
May 09, 2016 | 29.75 | 30.05 | 29.38 | 29.64 | 27,324 | -0.12(-0.40%) |
May 06, 2016 | 28.86 | 30.04 | 28.86 | 29.76 | 45,394 | +0.53(+1.81%) |
May 05, 2016 | 30.07 | 30.22 | 29.12 | 29.23 | 52,128 | -0.64(-2.15%) |
May 04, 2016 | 30.19 | 30.76 | 29.41 | 29.87 | 68,395 | -0.63(-2.07%) |
May 03, 2016 | 30.83 | 31.31 | 29.94 | 30.50 | 47,894 | -0.84(-2.70%) |
May 02, 2016 | 31.26 | 31.52 | 30.90 | 31.35 | 48,854 | +0.11(+0.36%) |
Apr 29, 2016 | 31.05 | 31.67 | 29.72 | 31.24 | 66,367 | +0.26(+0.83%) |
Apr 28, 2016 | 31.26 | 32.32 | 30.95 | 30.98 | 84,541 | -0.39(-1.25%) |
Apr 27, 2016 | 30.17 | 31.73 | 30.17 | 31.37 | 162,835 | +1.14(+3.75%) |
Apr 26, 2016 | 28.16 | 30.96 | 27.17 | 30.24 | 266,570 | +2.66(+9.66%) |
Apr 25, 2016 | 27.98 | 28.13 | 27.47 | 27.57 | 136,357 | -0.18(-0.65%) |
Apr 22, 2016 | 27.51 | 27.98 | 27.31 | 27.75 | 31,299 | +0.38(+1.37%) |
Apr 21, 2016 | 27.74 | 28.20 | 27.35 | 27.38 | 110,161 | -0.41(-1.47%) |
Apr 20, 2016 | 26.81 | 27.82 | 26.65 | 27.79 | 72,075 | +1.10(+4.13%) |
Apr 19, 2016 | 25.65 | 26.73 | 25.65 | 26.69 | 64,193 | +1.02(+3.99%) |
Apr 18, 2016 | 24.75 | 25.69 | 23.78 | 25.66 | 61,942 | +0.72(+2.87%) |
Apr 15, 2016 | 25.94 | 26.22 | 24.82 | 24.95 | 72,139 | -1.09(-4.20%) |
Apr 14, 2016 | 25.46 | 26.35 | 25.46 | 26.04 | 33,038 | +0.36(+1.40%) |
Apr 13, 2016 | 24.54 | 25.78 | 24.54 | 25.68 | 74,512 | +1.23(+5.03%) |
Apr 12, 2016 | 23.45 | 24.88 | 23.21 | 24.45 | 100,432 | +1.17(+5.02%) |
Apr 11, 2016 | 22.52 | 23.53 | 22.52 | 23.28 | 43,424 | +0.80(+3.57%) |
Apr 08, 2016 | 22.30 | 22.97 | 21.76 | 22.48 | 66,779 | +0.47(+2.13%) |
Apr 07, 2016 | 22.66 | 22.66 | 21.85 | 22.01 | 93,219 | -0.69(-3.05%) |
Apr 06, 2016 | 22.35 | 22.79 | 22.19 | 22.70 | 47,888 | +0.32(+1.41%) |
Apr 05, 2016 | 22.65 | 22.91 | 22.31 | 22.39 | 50,217 | -0.44(-1.94%) |
Apr 04, 2016 | 22.87 | 23.00 | 22.44 | 22.83 | 58,253 | -0.15(-0.67%) |
Apr 01, 2016 | 23.14 | 23.42 | 22.90 | 22.98 | 32,013 | -0.40(-1.72%) |
Mar 31, 2016 | 23.81 | 23.81 | 23.27 | 23.38 | 60,575 | -0.44(-1.86%) |
Mar 30, 2016 | 23.80 | 24.29 | 23.68 | 23.83 | 66,003 | +0.16(+0.69%) |
Mar 29, 2016 | 23.77 | 24.04 | 23.53 | 23.67 | 71,123 | -0.47(-1.94%) |
Mar 28, 2016 | 24.30 | 24.42 | 23.75 | 24.13 | 27,777 | -0.15(-0.60%) |
Mar 24, 2016 | 24.13 | 24.28 | 24.28 | 24.28 | 22,497 | -0.12(-0.49%) |
Mar 23, 2016 | 25.03 | 25.03 | 24.37 | 24.40 | 29,953 | -0.90(-3.57%) |
Mar 22, 2016 | 25.53 | 25.53 | 25.01 | 25.30 | 41,846 | -0.47(-1.82%) |
Mar 21, 2016 | 26.53 | 26.53 | 25.19 | 25.77 | 45,900 | +0.03(+0.10%) |
Mar 18, 2016 | 25.48 | 26.74 | 24.95 | 25.75 | 112,765 | +0.52(+2.06%) |
Mar 17, 2016 | 25.08 | 25.57 | 24.76 | 25.23 | 145,587 | +0.16(+0.65%) |
Mar 16, 2016 | 25.41 | 26.64 | 24.66 | 25.06 | 32,800 | -0.59(-2.30%) |
Mar 15, 2016 | 26.29 | 27.45 | 25.54 | 25.65 | 48,776 | -0.70(-2.66%) |
Mar 14, 2016 | 26.48 | 27.88 | 25.89 | 26.35 | 37,380 | -0.23(-0.87%) |
Mar 11, 2016 | 25.66 | 26.60 | 25.66 | 26.58 | 100,086 | +1.07(+4.18%) |
Mar 10, 2016 | 24.65 | 26.06 | 24.15 | 25.52 | 44,574 | +0.86(+3.50%) |
Mar 09, 2016 | 24.94 | 25.65 | 24.16 | 24.66 | 85,617 | -0.18(-0.72%) |
Mar 08, 2016 | 25.77 | 26.26 | 24.83 | 24.83 | 111,902 | -1.25(-4.78%) |
Mar 07, 2016 | 25.43 | 26.48 | 25.30 | 26.08 | 31,548 | +0.58(+2.28%) |
Mar 04, 2016 | 24.74 | 25.52 | 24.47 | 25.50 | 83,927 | +0.90(+3.68%) |
Mar 03, 2016 | 24.41 | 25.51 | 24.28 | 24.60 | 110,085 | +0.04(+0.17%) |
Mar 02, 2016 | 24.56 | 24.56 | 24.13 | 24.55 | 49,765 | -0.12(-0.48%) |
Mar 01, 2016 | 23.55 | 24.85 | 23.55 | 24.67 | 29,648 | +1.20(+5.13%) |
Feb 29, 2016 | 23.50 | 25.59 | 23.41 | 23.47 | 63,368 | -0.15(-0.65%) |
Feb 26, 2016 | 23.36 | 24.19 | 22.36 | 23.62 | 45,657 | +0.38(+1.62%) |
Feb 25, 2016 | 22.74 | 23.37 | 22.39 | 23.25 | 58,564 | +0.61(+2.68%) |
Feb 24, 2016 | 22.81 | 22.89 | 21.97 | 22.64 | 95,944 | -0.44(-1.89%) |
Feb 23, 2016 | 23.72 | 23.87 | 22.44 | 23.08 | 63,522 | -0.83(-3.46%) |
Feb 22, 2016 | 23.44 | 24.10 | 23.05 | 23.90 | 78,034 | +0.67(+2.90%) |
Feb 19, 2016 | 22.80 | 23.77 | 22.80 | 23.23 | 146,293 | +0.38(+1.68%) |
Feb 18, 2016 | 24.22 | 24.37 | 22.70 | 22.85 | 88,034 | -1.14(-4.73%) |
Feb 17, 2016 | 24.39 | 24.70 | 23.60 | 23.98 | 59,092 | -0.03(-0.11%) |
Feb 16, 2016 | 23.96 | 24.38 | 23.68 | 24.01 | 66,225 | +0.41(+1.74%) |
Feb 12, 2016 | 23.32 | 23.60 | 23.60 | 23.60 | 81,788 | +0.80(+3.52%) |
Feb 11, 2016 | 23.29 | 23.31 | 22.39 | 22.79 | 56,874 | -0.97(-4.09%) |
Feb 10, 2016 | 23.90 | 24.90 | 23.65 | 23.77 | 66,921 | +0.06(+0.25%) |
Feb 09, 2016 | 23.09 | 23.85 | 22.82 | 23.71 | 43,556 | +0.13(+0.54%) |
Feb 08, 2016 | 23.32 | 23.78 | 22.64 | 23.58 | 48,298 | +0.02(+0.07%) |
Feb 05, 2016 | 24.95 | 24.95 | 23.56 | 23.56 | 54,567 | -1.32(-5.32%) |
Feb 04, 2016 | 25.17 | 25.92 | 24.40 | 24.89 | 53,541 | -0.26(-1.02%) |
Feb 03, 2016 | 24.93 | 25.62 | 24.25 | 25.14 | 100,409 | +0.61(+2.50%) |
Feb 02, 2016 | 24.89 | 24.89 | 24.00 | 24.53 | 83,366 | -0.66(-2.64%) |