Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.43 | 40.58 | 40.27 | 40.48 | 57,673 | +1.05(+2.68%) |
Jan 30, 2017 | 39.46 | 39.54 | 39.29 | 39.43 | 130,947 | -0.39(-0.98%) |
Jan 27, 2017 | 39.77 | 40.08 | 39.75 | 39.82 | 53,802 | -1.81(-4.35%) |
Jan 26, 2017 | 40.59 | 41.64 | 40.45 | 41.63 | 237,159 | +0.34(+0.82%) |
Jan 25, 2017 | 41.09 | 41.29 | 40.97 | 41.29 | 176,938 | +0.59(+1.45%) |
Jan 24, 2017 | 40.51 | 40.79 | 40.34 | 40.70 | 79,049 | -0.36(-0.88%) |
Jan 23, 2017 | 41.02 | 41.07 | 40.71 | 41.06 | 55,311 | +0.34(+0.83%) |
Jan 20, 2017 | 40.61 | 40.80 | 40.58 | 40.72 | 53,959 | +0.31(+0.77%) |
Jan 19, 2017 | 40.24 | 40.47 | 40.16 | 40.41 | 109,839 | +0.30(+0.75%) |
Jan 18, 2017 | 40.05 | 40.23 | 39.89 | 40.11 | 103,530 | +0.14(+0.35%) |
Jan 17, 2017 | 39.85 | 40.04 | 39.80 | 39.97 | 68,021 | -0.02(-0.05%) |
Jan 13, 2017 | 39.99 | 39.99 | 39.99 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.63 | 39.89 | 39.62 | 39.79 | 208,525 | +1.08(+2.79%) |
Jan 11, 2017 | 38.34 | 38.84 | 38.22 | 38.70 | 224,810 | +0.59(+1.53%) |
Jan 10, 2017 | 38.11 | 38.34 | 38.06 | 38.12 | 202,190 | -0.12(-0.30%) |
Jan 09, 2017 | 37.85 | 38.32 | 37.81 | 38.23 | 60,176 | +0.58(+1.53%) |
Jan 06, 2017 | 37.71 | 37.89 | 37.66 | 37.66 | 54,040 | +0.16(+0.43%) |
Jan 05, 2017 | 37.20 | 37.50 | 37.07 | 37.50 | 180,146 | +0.25(+0.67%) |
Jan 04, 2017 | 37.15 | 37.35 | 37.10 | 37.25 | 52,015 | -0.12(-0.33%) |
Jan 03, 2017 | 37.55 | 37.61 | 37.24 | 37.38 | 56,385 | -0.62(-1.63%) |
Dec 30, 2016 | 37.99 | 37.99 | 37.99 | 0 | +0.38(+1.00%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.46 | 37.62 | 50,754 | +0.09(+0.24%) |
Dec 28, 2016 | 37.46 | 37.56 | 37.31 | 37.53 | 38,149 | +0.03(+0.08%) |
Dec 27, 2016 | 37.45 | 37.67 | 37.45 | 37.50 | 44,333 | +0.04(+0.11%) |
Dec 23, 2016 | 37.46 | 37.46 | 37.46 | 0 | -0.03(-0.08%) | |
Dec 22, 2016 | 37.52 | 37.57 | 37.39 | 37.49 | 69,083 | +0.04(+0.11%) |
Dec 21, 2016 | 37.42 | 37.49 | 37.31 | 37.45 | 57,582 | +0.30(+0.79%) |
Dec 20, 2016 | 36.96 | 37.20 | 36.91 | 37.16 | 145,469 | -0.02(-0.04%) |
Dec 19, 2016 | 37.26 | 37.45 | 37.16 | 37.17 | 185,759 | -0.28(-0.75%) |
Dec 16, 2016 | 37.23 | 37.55 | 37.17 | 37.45 | 228,875 | +0.55(+1.50%) |
Dec 15, 2016 | 37.08 | 37.12 | 36.82 | 36.90 | 83,422 | -0.09(-0.26%) |
Dec 14, 2016 | 37.56 | 37.76 | 36.99 | 36.99 | 61,627 | -0.73(-1.94%) |
Dec 13, 2016 | 37.77 | 37.96 | 37.72 | 37.72 | 110,431 | +0.27(+0.72%) |
Dec 12, 2016 | 37.26 | 37.49 | 37.15 | 37.45 | 66,956 | +0.19(+0.50%) |
Dec 09, 2016 | 37.27 | 37.34 | 37.00 | 37.27 | 74,034 | -0.09(-0.25%) |
Dec 08, 2016 | 37.41 | 37.54 | 37.15 | 37.36 | 53,474 | -0.63(-1.67%) |
Dec 07, 2016 | 37.23 | 38.19 | 37.23 | 37.99 | 62,054 | +0.75(+2.03%) |
Dec 06, 2016 | 36.96 | 37.28 | 36.79 | 37.24 | 117,691 | +0.34(+0.92%) |
Dec 05, 2016 | 36.74 | 36.99 | 36.58 | 36.90 | 52,294 | +0.93(+2.59%) |
Dec 02, 2016 | 36.04 | 36.19 | 35.80 | 35.97 | 62,578 | -0.17(-0.47%) |
Dec 01, 2016 | 36.45 | 36.45 | 36.08 | 36.14 | 55,777 | -0.16(-0.44%) |
Nov 30, 2016 | 36.35 | 36.46 | 36.20 | 36.30 | 1,400,536 | +0.07(+0.19%) |
Nov 29, 2016 | 35.77 | 36.39 | 35.73 | 36.23 | 46,756 | +0.98(+2.78%) |
Nov 28, 2016 | 35.35 | 35.36 | 35.02 | 35.25 | 64,376 | -0.28(-0.79%) |
Nov 25, 2016 | 35.48 | 35.68 | 35.41 | 35.53 | 35,804 | +0.62(+1.76%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | -0.84(-2.34%) | |
Nov 22, 2016 | 35.70 | 35.81 | 35.49 | 35.75 | 83,554 | -0.05(-0.14%) |
Nov 21, 2016 | 35.57 | 35.85 | 35.55 | 35.80 | 56,523 | +0.74(+2.11%) |
Nov 18, 2016 | 34.99 | 35.07 | 34.92 | 35.06 | 45,349 | -0.16(-0.47%) |
Nov 17, 2016 | 35.03 | 35.31 | 35.02 | 35.23 | 101,521 | +0.38(+1.11%) |
Nov 16, 2016 | 34.68 | 34.95 | 34.55 | 34.84 | 72,315 | -0.89(-2.49%) |
Nov 15, 2016 | 35.27 | 35.73 | 35.21 | 35.73 | 221,302 | +0.73(+2.10%) |
Nov 14, 2016 | 34.80 | 35.09 | 34.70 | 34.99 | 46,561 | -0.25(-0.70%) |
Nov 11, 2016 | 35.17 | 35.24 | 34.89 | 35.24 | 37,866 | -0.01(-0.03%) |
Nov 10, 2016 | 35.80 | 35.82 | 35.13 | 35.25 | 84,797 | -0.91(-2.53%) |
Nov 09, 2016 | 35.79 | 36.22 | 35.74 | 36.16 | 108,694 | -0.49(-1.34%) |
Nov 08, 2016 | 36.36 | 36.80 | 36.33 | 36.66 | 85,805 | +0.33(+0.89%) |
Nov 07, 2016 | 36.13 | 36.33 | 35.99 | 36.33 | 54,348 | +0.56(+1.57%) |
Nov 04, 2016 | 35.80 | 36.74 | 35.68 | 35.77 | 103,507 | -0.34(-0.95%) |
Nov 03, 2016 | 36.16 | 36.26 | 36.07 | 36.11 | 46,310 | -0.10(-0.27%) |
Nov 02, 2016 | 36.27 | 36.32 | 36.07 | 36.21 | 67,995 | -0.25(-0.69%) |
Nov 01, 2016 | 36.74 | 36.74 | 36.24 | 36.46 | 248,654 | +0.06(+0.16%) |
Oct 31, 2016 | 36.24 | 36.40 | 36.09 | 36.40 | 109,759 | -0.34(-0.93%) |
Oct 28, 2016 | 36.58 | 36.79 | 36.48 | 36.74 | 54,218 | +0.30(+0.82%) |
Oct 27, 2016 | 36.56 | 36.64 | 36.44 | 36.44 | 44,640 | -0.01(-0.03%) |
Oct 26, 2016 | 36.83 | 36.85 | 36.37 | 36.45 | 156,306 | -0.20(-0.55%) |
Oct 25, 2016 | 36.43 | 36.70 | 36.13 | 36.65 | 57,441 | +0.09(+0.26%) |
Oct 24, 2016 | 36.70 | 36.76 | 36.46 | 36.55 | 60,969 | +0.18(+0.49%) |
Oct 21, 2016 | 36.33 | 36.41 | 36.23 | 36.38 | 47,723 | -0.35(-0.97%) |
Oct 20, 2016 | 36.67 | 36.82 | 36.61 | 36.73 | 30,609 | +0.11(+0.30%) |
Oct 19, 2016 | 36.69 | 36.83 | 36.53 | 36.62 | 225,835 | +0.03(+0.08%) |
Oct 18, 2016 | 36.35 | 36.65 | 36.30 | 36.59 | 82,372 | +0.15(+0.41%) |
Oct 17, 2016 | 36.60 | 36.60 | 36.25 | 36.44 | 66,655 | -0.14(-0.38%) |
Oct 14, 2016 | 36.76 | 36.90 | 36.46 | 36.58 | 62,801 | +0.56(+1.55%) |
Oct 13, 2016 | 35.82 | 36.23 | 35.68 | 36.02 | 52,556 | -0.20(-0.55%) |
Oct 12, 2016 | 36.28 | 36.30 | 36.03 | 36.22 | 31,656 | +0.10(+0.28%) |
Oct 11, 2016 | 36.57 | 36.76 | 36.04 | 36.12 | 87,740 | +0.07(+0.19%) |
Oct 10, 2016 | 34.91 | 36.25 | 34.80 | 36.05 | 73,157 | +1.21(+3.47%) |
Oct 07, 2016 | 34.80 | 34.85 | 34.50 | 34.84 | 38,398 | +0.16(+0.46%) |
Oct 06, 2016 | 34.61 | 34.75 | 34.57 | 34.68 | 44,615 | -0.25(-0.72%) |
Oct 05, 2016 | 35.02 | 35.07 | 34.89 | 34.93 | 129,799 | +0.20(+0.58%) |
Oct 04, 2016 | 34.88 | 34.94 | 34.59 | 34.73 | 43,412 | +0.69(+2.03%) |
Oct 03, 2016 | 34.02 | 34.09 | 33.88 | 34.04 | 46,350 | +0.07(+0.21%) |
Sep 30, 2016 | 33.84 | 34.12 | 33.83 | 33.97 | 58,601 | +0.43(+1.28%) |
Sep 29, 2016 | 34.03 | 34.10 | 33.20 | 33.54 | 33,412 | -0.87(-2.53%) |
Sep 28, 2016 | 34.33 | 34.42 | 34.00 | 34.41 | 36,771 | +0.28(+0.84%) |
Sep 27, 2016 | 33.76 | 34.19 | 33.73 | 34.12 | 56,273 | +0.05(+0.15%) |
Sep 26, 2016 | 34.11 | 34.22 | 34.03 | 34.08 | 45,090 | -0.35(-1.03%) |
Sep 23, 2016 | 34.22 | 34.52 | 34.22 | 34.43 | 59,405 | -0.09(-0.26%) |
Sep 22, 2016 | 34.75 | 34.94 | 34.45 | 34.52 | 61,920 | +0.76(+2.24%) |
Sep 21, 2016 | 33.44 | 33.82 | 33.33 | 33.76 | 114,561 | +0.45(+1.36%) |
Sep 20, 2016 | 33.60 | 33.71 | 33.30 | 33.31 | 293,264 | +0.16(+0.48%) |
Sep 19, 2016 | 33.34 | 33.41 | 33.10 | 33.15 | 43,052 | +0.45(+1.39%) |
Sep 16, 2016 | 32.68 | 32.73 | 32.52 | 32.70 | 63,408 | -0.45(-1.37%) |
Sep 15, 2016 | 32.89 | 33.24 | 32.83 | 33.15 | 54,923 | +0.23(+0.70%) |
Sep 14, 2016 | 33.03 | 33.25 | 32.83 | 32.92 | 123,375 | -0.93(-2.75%) |
Sep 13, 2016 | 34.06 | 34.15 | 33.62 | 33.85 | 52,904 | -0.60(-1.74%) |
Sep 12, 2016 | 33.72 | 34.46 | 33.63 | 34.45 | 83,501 | +0.66(+1.95%) |
Sep 09, 2016 | 34.20 | 34.22 | 33.74 | 33.79 | 327,478 | -0.81(-2.36%) |
Sep 08, 2016 | 34.64 | 34.80 | 34.51 | 34.60 | 91,709 | -0.54(-1.52%) |
Sep 07, 2016 | 34.97 | 35.18 | 34.95 | 35.14 | 71,815 | +0.05(+0.16%) |
Sep 06, 2016 | 35.01 | 35.20 | 34.91 | 35.09 | 66,020 | +0.26(+0.73%) |
Sep 02, 2016 | 34.83 | 34.83 | 34.83 | 0 | +0.55(+1.60%) | |
Sep 01, 2016 | 34.06 | 34.33 | 33.89 | 34.28 | 88,624 | +0.45(+1.33%) |
Aug 31, 2016 | 34.12 | 34.14 | 33.76 | 33.83 | 53,269 | -0.69(-2.00%) |
Aug 30, 2016 | 34.59 | 34.60 | 34.41 | 34.52 | 36,919 | -0.32(-0.91%) |
Aug 29, 2016 | 34.56 | 34.90 | 34.56 | 34.84 | 62,501 | +0.08(+0.22%) |
Aug 26, 2016 | 35.18 | 35.53 | 34.45 | 34.76 | 71,268 | -0.23(-0.66%) |
Aug 25, 2016 | 35.05 | 35.21 | 34.97 | 34.99 | 87,603 | -0.21(-0.60%) |
Aug 24, 2016 | 35.30 | 35.50 | 35.20 | 35.20 | 43,945 | -0.14(-0.40%) |
Aug 23, 2016 | 35.52 | 35.60 | 35.33 | 35.34 | 54,413 | -0.12(-0.35%) |
Aug 22, 2016 | 35.31 | 35.49 | 35.23 | 35.47 | 64,432 | -0.21(-0.60%) |
Aug 19, 2016 | 35.38 | 35.68 | 35.29 | 35.68 | 39,695 | +0.02(+0.06%) |
Aug 18, 2016 | 35.50 | 35.68 | 35.49 | 35.66 | 52,660 | +0.25(+0.71%) |
Aug 17, 2016 | 35.27 | 35.50 | 35.06 | 35.41 | 37,851 | -0.01(-0.01%) |
Aug 16, 2016 | 35.52 | 35.66 | 35.37 | 35.41 | 50,741 | -0.01(-0.03%) |
Aug 15, 2016 | 35.40 | 35.54 | 35.39 | 35.42 | 53,003 | +0.02(+0.04%) |
Aug 12, 2016 | 35.38 | 35.45 | 35.31 | 35.41 | 60,963 | +0.71(+2.06%) |
Aug 11, 2016 | 34.49 | 34.86 | 34.47 | 34.70 | 134,918 | +0.49(+1.45%) |
Aug 10, 2016 | 34.14 | 34.27 | 34.06 | 34.20 | 79,799 | +0.22(+0.63%) |
Aug 09, 2016 | 33.79 | 34.11 | 33.79 | 33.98 | 35,682 | +0.27(+0.82%) |
Aug 08, 2016 | 33.67 | 33.71 | 33.58 | 33.71 | 66,610 | -0.28(-0.82%) |
Aug 05, 2016 | 33.72 | 34.03 | 33.70 | 33.99 | 305,807 | +0.62(+1.86%) |
Aug 04, 2016 | 33.22 | 33.45 | 33.21 | 33.37 | 73,736 | -0.12(-0.37%) |
Aug 03, 2016 | 33.38 | 33.53 | 33.31 | 33.49 | 131,067 | -0.05(-0.13%) |
Aug 02, 2016 | 33.77 | 33.77 | 33.42 | 33.54 | 203,940 | -0.41(-1.21%) |
Aug 01, 2016 | 34.12 | 34.17 | 33.91 | 33.95 | 116,222 | -0.24(-0.70%) |
Jul 29, 2016 | 34.27 | 34.34 | 34.11 | 34.19 | 70,775 | +0.00(+0.00%) |
Jul 28, 2016 | 34.10 | 34.30 | 33.94 | 34.19 | 113,795 | +0.10(+0.29%) |
Jul 27, 2016 | 33.70 | 34.16 | 33.70 | 34.09 | 190,800 | +1.28(+3.90%) |
Jul 26, 2016 | 31.59 | 32.87 | 31.37 | 32.81 | 84,260 | +1.11(+3.50%) |
Jul 25, 2016 | 31.62 | 31.73 | 31.47 | 31.70 | 74,148 | +0.54(+1.73%) |
Jul 22, 2016 | 31.13 | 31.25 | 31.11 | 31.16 | 50,540 | -0.09(-0.27%) |
Jul 21, 2016 | 31.24 | 31.38 | 31.12 | 31.25 | 116,797 | -0.02(-0.08%) |
Jul 20, 2016 | 31.13 | 31.29 | 31.07 | 31.27 | 66,355 | +0.65(+2.12%) |
Jul 19, 2016 | 30.66 | 30.68 | 30.51 | 30.62 | 88,326 | -0.32(-1.03%) |
Jul 18, 2016 | 30.89 | 31.08 | 30.84 | 30.94 | 101,824 | +0.09(+0.29%) |
Jul 15, 2016 | 30.78 | 30.96 | 30.72 | 30.85 | 167,685 | -0.61(-1.95%) |
Jul 14, 2016 | 31.20 | 31.51 | 31.20 | 31.46 | 643,352 | +0.71(+2.33%) |
Jul 13, 2016 | 30.90 | 31.00 | 30.75 | 30.75 | 162,049 | +0.07(+0.23%) |
Jul 12, 2016 | 31.00 | 31.13 | 30.65 | 30.68 | 160,419 | +0.41(+1.34%) |
Jul 11, 2016 | 30.07 | 30.45 | 30.06 | 30.27 | 192,550 | +0.62(+2.11%) |
Jul 08, 2016 | 29.71 | 29.55 | 29.65 | 101,337 | +0.22(+0.75%) | |
Jul 07, 2016 | 29.65 | 29.75 | 29.18 | 29.43 | 78,342 | -0.24(-0.81%) |
Jul 05, 2016 | 30.09 | 30.12 | 29.61 | 29.67 | 78,953 | -0.61(-2.01%) |
Jul 01, 2016 | 30.28 | 30.28 | 30.28 | 0 | -0.06(-0.20%) | |
Jun 30, 2016 | 30.13 | 30.53 | 30.02 | 30.34 | 96,813 | +0.21(+0.70%) |
Jun 29, 2016 | 30.12 | 30.22 | 30.03 | 30.13 | 76,721 | +0.04(+0.13%) |
Jun 28, 2016 | 30.17 | 30.17 | 29.67 | 30.09 | 114,332 | +0.98(+3.37%) |
Jun 27, 2016 | 29.05 | 29.19 | 28.64 | 29.11 | 211,550 | -0.59(-1.99%) |
Jun 24, 2016 | 30.27 | 30.84 | 29.58 | 29.70 | 223,255 | -3.43(-10.37%) |
Jun 23, 2016 | 32.93 | 33.13 | 32.60 | 33.13 | 55,413 | +0.99(+3.10%) |
Jun 22, 2016 | 32.38 | 32.44 | 32.05 | 32.14 | 80,362 | -0.27(-0.83%) |
Jun 21, 2016 | 32.22 | 32.59 | 32.09 | 32.41 | 90,576 | +0.11(+0.34%) |
Jun 20, 2016 | 32.51 | 32.60 | 32.28 | 32.30 | 93,184 | +0.95(+3.03%) |
Jun 17, 2016 | 31.11 | 31.38 | 30.80 | 31.35 | 98,771 | +0.04(+0.13%) |
Jun 16, 2016 | 30.61 | 31.37 | 30.48 | 31.31 | 73,787 | +0.14(+0.45%) |
Jun 15, 2016 | 31.32 | 31.48 | 31.17 | 31.17 | 74,300 | +0.38(+1.23%) |
Jun 14, 2016 | 30.99 | 31.09 | 30.59 | 30.79 | 81,069 | -0.61(-1.94%) |
Jun 13, 2016 | 31.66 | 31.95 | 31.30 | 31.40 | 55,292 | -0.51(-1.60%) |
Jun 10, 2016 | 32.28 | 32.33 | 31.89 | 31.91 | 53,705 | -1.00(-3.04%) |
Jun 09, 2016 | 32.93 | 33.09 | 32.83 | 32.91 | 44,286 | -0.64(-1.91%) |
Jun 08, 2016 | 33.67 | 33.77 | 33.53 | 33.55 | 48,001 | -0.29(-0.86%) |
Jun 07, 2016 | 33.77 | 33.96 | 33.76 | 33.84 | 51,948 | +0.82(+2.48%) |
Jun 06, 2016 | 32.99 | 33.08 | 32.91 | 33.02 | 95,184 | +0.08(+0.23%) |
Jun 03, 2016 | 32.92 | 32.99 | 32.71 | 32.95 | 78,472 | +0.47(+1.43%) |
Jun 02, 2016 | 32.38 | 32.48 | 32.27 | 32.48 | 185,314 | +0.20(+0.62%) |
Jun 01, 2016 | 32.08 | 32.34 | 32.07 | 32.28 | 40,878 | +0.19(+0.59%) |
May 31, 2016 | 32.29 | 32.39 | 31.94 | 32.09 | 40,517 | -0.17(-0.53%) |
May 27, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.12(+0.39%) | |
May 26, 2016 | 32.22 | 32.26 | 32.03 | 32.13 | 93,916 | +0.15(+0.48%) |
May 25, 2016 | 32.13 | 32.13 | 31.91 | 31.98 | 456,092 | -0.28(-0.87%) |
May 24, 2016 | 32.12 | 32.45 | 32.12 | 32.26 | 58,971 | +0.44(+1.38%) |
May 23, 2016 | 31.81 | 32.01 | 31.79 | 31.82 | 51,532 | -0.34(-1.06%) |
May 20, 2016 | 32.17 | 32.34 | 32.08 | 32.16 | 49,957 | +0.27(+0.85%) |
May 19, 2016 | 31.95 | 32.01 | 31.80 | 31.89 | 62,035 | -0.51(-1.56%) |
May 18, 2016 | 32.43 | 32.70 | 32.23 | 32.40 | 71,895 | -0.01(-0.03%) |
May 17, 2016 | 32.63 | 32.70 | 32.31 | 32.41 | 56,643 | -0.48(-1.44%) |
May 16, 2016 | 32.68 | 32.93 | 32.62 | 32.88 | 36,432 | +0.33(+1.01%) |
May 13, 2016 | 32.88 | 32.99 | 32.46 | 32.55 | 71,971 | -0.54(-1.63%) |
May 12, 2016 | 33.27 | 33.28 | 32.86 | 33.09 | 126,234 | -0.29(-0.87%) |
May 11, 2016 | 33.51 | 33.59 | 33.30 | 33.38 | 91,919 | -0.55(-1.62%) |
May 10, 2016 | 33.84 | 34.03 | 33.74 | 33.93 | 98,504 | +0.79(+2.38%) |
May 09, 2016 | 33.20 | 33.29 | 33.05 | 33.14 | 53,112 | +0.27(+0.82%) |
May 06, 2016 | 32.79 | 32.92 | 32.66 | 32.87 | 41,280 | +0.06(+0.18%) |
May 05, 2016 | 32.71 | 33.00 | 32.67 | 32.81 | 59,957 | -0.23(-0.69%) |
May 04, 2016 | 33.24 | 33.30 | 32.84 | 33.04 | 71,600 | -0.25(-0.75%) |
May 03, 2016 | 33.59 | 33.59 | 33.12 | 33.29 | 102,147 | -0.77(-2.26%) |
May 02, 2016 | 33.94 | 34.06 | 33.71 | 34.06 | 100,601 | +0.84(+2.53%) |
Apr 29, 2016 | 33.35 | 33.50 | 33.15 | 33.22 | 75,664 | -0.31(-0.92%) |
Apr 28, 2016 | 33.25 | 33.83 | 33.23 | 33.53 | 43,445 | +0.17(+0.51%) |
Apr 27, 2016 | 33.23 | 33.43 | 33.15 | 33.36 | 39,492 | +0.16(+0.48%) |
Apr 26, 2016 | 33.37 | 33.42 | 33.15 | 33.20 | 48,872 | -0.30(-0.90%) |
Apr 25, 2016 | 33.39 | 33.55 | 33.30 | 33.50 | 46,260 | -0.24(-0.71%) |
Apr 22, 2016 | 33.70 | 33.78 | 33.51 | 33.74 | 48,226 | -0.43(-1.26%) |
Apr 21, 2016 | 34.47 | 34.48 | 34.01 | 34.17 | 74,592 | -0.74(-2.12%) |
Apr 20, 2016 | 34.84 | 35.00 | 34.73 | 34.91 | 54,800 | +0.16(+0.46%) |
Apr 19, 2016 | 34.85 | 34.95 | 34.65 | 34.75 | 101,228 | +0.70(+2.06%) |
Apr 18, 2016 | 33.73 | 34.10 | 33.73 | 34.05 | 70,828 | +0.37(+1.10%) |
Apr 15, 2016 | 34.05 | 34.05 | 33.68 | 33.68 | 84,447 | -0.27(-0.80%) |
Apr 14, 2016 | 34.16 | 34.19 | 33.91 | 33.95 | 106,213 | -0.69(-1.99%) |
Apr 13, 2016 | 34.77 | 34.89 | 34.60 | 34.64 | 100,710 | +0.81(+2.39%) |
Apr 12, 2016 | 33.06 | 33.85 | 32.98 | 33.83 | 122,795 | +0.83(+2.52%) |
Apr 11, 2016 | 33.26 | 33.56 | 32.15 | 33.00 | 95,901 | -0.01(-0.03%) |
Apr 08, 2016 | 33.33 | 33.43 | 33.01 | 33.01 | 49,232 | +0.13(+0.40%) |
Apr 07, 2016 | 32.99 | 33.13 | 32.82 | 32.88 | 857,581 | -0.47(-1.41%) |
Apr 06, 2016 | 32.91 | 33.39 | 32.87 | 33.35 | 152,864 | +0.27(+0.82%) |
Apr 05, 2016 | 32.93 | 33.21 | 32.90 | 33.08 | 197,875 | -0.74(-2.19%) |
Apr 04, 2016 | 34.02 | 34.07 | 33.80 | 33.82 | 83,901 | -0.24(-0.70%) |
Apr 01, 2016 | 33.48 | 34.11 | 33.48 | 34.06 | 48,760 | -0.11(-0.32%) |
Mar 31, 2016 | 34.41 | 34.56 | 34.04 | 34.17 | 50,665 | -0.67(-1.91%) |
Mar 30, 2016 | 34.86 | 35.10 | 34.82 | 34.84 | 44,385 | +0.77(+2.25%) |
Mar 29, 2016 | 33.40 | 34.25 | 33.38 | 34.07 | 131,439 | +0.97(+2.93%) |
Mar 28, 2016 | 32.93 | 33.25 | 32.76 | 33.10 | 49,627 | +0.12(+0.36%) |
Mar 24, 2016 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) | |
Mar 23, 2016 | 33.65 | 33.70 | 33.20 | 33.20 | 63,594 | -0.05(-0.15%) |
Mar 22, 2016 | 33.00 | 33.49 | 33.00 | 33.25 | 34,981 | -0.53(-1.57%) |
Mar 21, 2016 | 33.95 | 34.02 | 33.76 | 33.78 | 42,728 | -0.48(-1.40%) |
Mar 18, 2016 | 34.29 | 34.50 | 34.19 | 34.26 | 47,083 | -0.06(-0.17%) |
Mar 17, 2016 | 34.41 | 34.46 | 34.12 | 34.32 | 49,014 | -0.34(-0.98%) |
Mar 16, 2016 | 34.34 | 34.88 | 34.25 | 34.66 | 166,984 | -0.04(-0.12%) |
Mar 15, 2016 | 34.52 | 34.70 | 34.43 | 34.70 | 60,045 | -0.61(-1.73%) |
Mar 14, 2016 | 35.34 | 35.64 | 35.26 | 35.31 | 75,654 | +0.16(+0.47%) |
Mar 11, 2016 | 35.04 | 35.26 | 34.89 | 35.15 | 37,842 | +0.53(+1.52%) |
Mar 10, 2016 | 34.98 | 35.30 | 34.05 | 34.62 | 51,581 | +0.47(+1.38%) |
Mar 09, 2016 | 34.27 | 34.30 | 34.07 | 34.15 | 78,816 | +0.02(+0.04%) |
Mar 08, 2016 | 34.14 | 34.26 | 33.94 | 34.13 | 42,827 | +0.14(+0.43%) |
Mar 07, 2016 | 33.55 | 34.16 | 33.46 | 33.99 | 52,792 | +0.34(+1.01%) |
Mar 04, 2016 | 33.86 | 33.90 | 33.55 | 33.65 | 67,688 | -0.25(-0.74%) |
Mar 03, 2016 | 33.35 | 33.95 | 33.31 | 33.90 | 65,344 | +0.14(+0.41%) |
Mar 02, 2016 | 33.61 | 33.76 | 33.46 | 33.76 | 59,241 | +0.02(+0.06%) |
Mar 01, 2016 | 33.23 | 33.87 | 33.18 | 33.74 | 205,911 | +0.68(+2.06%) |
Feb 29, 2016 | 33.25 | 33.53 | 33.00 | 33.06 | 63,367 | -0.38(-1.14%) |
Feb 26, 2016 | 33.58 | 33.70 | 33.31 | 33.44 | 56,499 | +0.20(+0.60%) |
Feb 25, 2016 | 33.16 | 33.38 | 33.07 | 33.24 | 68,837 | -0.09(-0.27%) |
Feb 24, 2016 | 32.62 | 33.35 | 32.38 | 33.33 | 49,387 | +0.01(+0.02%) |
Feb 23, 2016 | 34.09 | 34.12 | 33.27 | 33.32 | 60,739 | -0.99(-2.88%) |
Feb 22, 2016 | 34.40 | 34.49 | 34.18 | 34.31 | 103,086 | +0.00(+0.00%) |
Feb 19, 2016 | 34.11 | 34.35 | 33.92 | 34.31 | 39,545 | +0.27(+0.78%) |
Feb 18, 2016 | 34.15 | 34.21 | 33.88 | 34.05 | 112,469 | -0.77(-2.20%) |
Feb 17, 2016 | 34.18 | 34.84 | 34.17 | 34.81 | 83,521 | +1.27(+3.79%) |
Feb 16, 2016 | 33.32 | 33.60 | 33.06 | 33.54 | 44,529 | +0.69(+2.10%) |
Feb 12, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.20(+0.63%) | |
Feb 11, 2016 | 32.43 | 32.71 | 32.27 | 32.65 | 75,101 | -0.45(-1.34%) |
Feb 10, 2016 | 33.63 | 33.63 | 32.99 | 33.09 | 148,709 | -0.34(-1.02%) |
Feb 09, 2016 | 33.22 | 33.74 | 33.11 | 33.43 | 108,572 | -0.80(-2.34%) |
Feb 08, 2016 | 33.75 | 34.39 | 33.56 | 34.23 | 1,518,094 | +0.24(+0.71%) |
Feb 05, 2016 | 34.21 | 34.23 | 33.81 | 33.99 | 72,509 | -0.23(-0.67%) |
Feb 04, 2016 | 34.20 | 34.41 | 34.00 | 34.22 | 86,898 | +0.19(+0.56%) |
Feb 03, 2016 | 33.87 | 34.13 | 33.21 | 34.03 | 237,936 | +1.10(+3.34%) |
Feb 02, 2016 | 31.45 | 33.00 | 31.25 | 32.93 | 81,269 | +0.59(+1.82%) |