Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.26 | 30.39 | 30.10 | 30.27 | 1,069,566 | +0.83(+2.82%) |
Jan 30, 2017 | 29.35 | 29.64 | 29.16 | 29.44 | 1,885,447 | -1.08(-3.54%) |
Jan 27, 2017 | 30.66 | 30.92 | 30.40 | 30.52 | 703,079 | -0.60(-1.93%) |
Jan 26, 2017 | 30.93 | 31.20 | 30.93 | 31.12 | 946,723 | +0.33(+1.07%) |
Jan 25, 2017 | 30.50 | 30.82 | 30.49 | 30.79 | 795,500 | +0.30(+0.98%) |
Jan 24, 2017 | 30.41 | 30.50 | 30.35 | 30.49 | 493,072 | +0.06(+0.20%) |
Jan 23, 2017 | 30.35 | 30.47 | 30.24 | 30.43 | 539,466 | -0.07(-0.23%) |
Jan 20, 2017 | 30.34 | 30.54 | 30.32 | 30.50 | 796,987 | +0.10(+0.33%) |
Jan 19, 2017 | 30.50 | 30.61 | 30.34 | 30.40 | 825,434 | -0.31(-1.01%) |
Jan 18, 2017 | 30.81 | 30.83 | 30.60 | 30.71 | 571,675 | -0.15(-0.49%) |
Jan 17, 2017 | 31.00 | 31.06 | 30.83 | 30.86 | 740,441 | -0.16(-0.52%) |
Jan 13, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.79 | 30.90 | 30.61 | 30.87 | 2,038,640 | +0.43(+1.41%) |
Jan 11, 2017 | 30.19 | 30.46 | 30.13 | 30.44 | 1,217,422 | +0.91(+3.08%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.38 | 29.53 | 844,162 | +0.71(+2.46%) |
Jan 09, 2017 | 28.74 | 28.95 | 28.74 | 28.82 | 648,737 | -0.14(-0.48%) |
Jan 06, 2017 | 28.57 | 29.04 | 28.53 | 28.96 | 964,786 | +0.24(+0.84%) |
Jan 05, 2017 | 28.54 | 28.79 | 28.43 | 28.72 | 1,026,482 | +0.14(+0.49%) |
Jan 04, 2017 | 28.48 | 28.66 | 28.41 | 28.58 | 910,644 | +0.29(+1.03%) |
Jan 03, 2017 | 28.10 | 28.32 | 28.04 | 28.29 | 895,136 | +0.26(+0.93%) |
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 28.18 | 28.26 | 28.12 | 28.15 | 431,469 | -0.13(-0.46%) |
Dec 28, 2016 | 28.50 | 28.50 | 28.27 | 28.28 | 355,875 | -0.10(-0.35%) |
Dec 27, 2016 | 28.30 | 28.48 | 28.29 | 28.38 | 402,466 | -0.08(-0.28%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 28.49 | 28.57 | 28.29 | 28.35 | 852,313 | -0.14(-0.49%) |
Dec 21, 2016 | 28.55 | 28.63 | 28.47 | 28.49 | 404,629 | -0.25(-0.87%) |
Dec 20, 2016 | 28.71 | 28.82 | 28.65 | 28.74 | 356,621 | -0.10(-0.35%) |
Dec 19, 2016 | 28.78 | 29.00 | 28.76 | 28.84 | 711,086 | +0.40(+1.41%) |
Dec 16, 2016 | 28.43 | 28.53 | 28.35 | 28.44 | 869,372 | -0.42(-1.46%) |
Dec 15, 2016 | 28.77 | 28.98 | 28.71 | 28.86 | 765,945 | +0.04(+0.14%) |
Dec 14, 2016 | 29.28 | 29.32 | 28.81 | 28.82 | 876,314 | -0.76(-2.57%) |
Dec 13, 2016 | 29.44 | 29.73 | 29.44 | 29.58 | 806,192 | +0.46(+1.58%) |
Dec 12, 2016 | 29.24 | 29.29 | 29.07 | 29.12 | 1,055,098 | -0.28(-0.95%) |
Dec 09, 2016 | 29.44 | 29.56 | 29.39 | 29.40 | 895,962 | +0.24(+0.82%) |
Dec 08, 2016 | 28.74 | 29.20 | 28.74 | 29.16 | 2,028,024 | +0.55(+1.92%) |
Dec 07, 2016 | 28.25 | 28.61 | 28.15 | 28.61 | 789,676 | +0.45(+1.60%) |
Dec 06, 2016 | 28.09 | 28.20 | 28.07 | 28.16 | 656,355 | +0.02(+0.07%) |
Dec 05, 2016 | 27.99 | 28.23 | 27.98 | 28.14 | 940,635 | +0.08(+0.29%) |
Dec 02, 2016 | 27.87 | 28.17 | 27.72 | 28.06 | 952,644 | -0.16(-0.57%) |
Dec 01, 2016 | 28.50 | 28.59 | 28.13 | 28.22 | 1,456,827 | -0.85(-2.92%) |
Nov 30, 2016 | 29.35 | 29.35 | 29.07 | 29.07 | 750,148 | -0.42(-1.42%) |
Nov 29, 2016 | 29.38 | 29.63 | 29.30 | 29.49 | 443,370 | -0.08(-0.27%) |
Nov 28, 2016 | 29.53 | 29.59 | 29.41 | 29.57 | 468,218 | +0.07(+0.24%) |
Nov 25, 2016 | 29.51 | 29.54 | 29.41 | 29.50 | 316,928 | -0.56(-1.86%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.03 | 30.18 | 829,769 | +0.42(+1.41%) |
Nov 21, 2016 | 29.65 | 29.78 | 29.62 | 29.76 | 563,618 | +0.58(+1.99%) |
Nov 18, 2016 | 29.45 | 29.46 | 29.14 | 29.18 | 883,741 | -0.52(-1.75%) |
Nov 17, 2016 | 29.59 | 29.74 | 29.50 | 29.70 | 700,524 | +0.33(+1.12%) |
Nov 16, 2016 | 29.56 | 29.56 | 29.29 | 29.37 | 778,727 | -0.24(-0.81%) |
Nov 15, 2016 | 29.54 | 29.71 | 29.49 | 29.61 | 814,971 | -0.38(-1.27%) |
Nov 14, 2016 | 30.15 | 30.21 | 29.90 | 29.99 | 1,026,433 | -0.12(-0.40%) |
Nov 11, 2016 | 30.04 | 30.17 | 29.89 | 30.11 | 1,132,989 | +0.27(+0.90%) |
Nov 10, 2016 | 30.17 | 30.36 | 29.72 | 29.84 | 2,614,654 | -0.37(-1.22%) |
Nov 09, 2016 | 29.92 | 30.47 | 29.78 | 30.21 | 1,158,948 | -0.44(-1.44%) |
Nov 08, 2016 | 30.31 | 30.89 | 30.29 | 30.65 | 1,130,971 | +0.25(+0.82%) |
Nov 07, 2016 | 30.34 | 30.52 | 30.25 | 30.40 | 2,213,037 | -0.43(-1.39%) |
Nov 04, 2016 | 30.80 | 31.10 | 30.77 | 30.83 | 1,142,090 | -0.57(-1.82%) |
Nov 03, 2016 | 31.52 | 31.56 | 31.34 | 31.40 | 984,325 | +0.03(+0.10%) |
Nov 02, 2016 | 31.53 | 31.68 | 31.31 | 31.37 | 1,881,276 | +0.64(+2.08%) |
Nov 01, 2016 | 31.58 | 31.83 | 30.38 | 30.73 | 2,555,192 | -0.60(-1.92%) |
Oct 31, 2016 | 31.61 | 31.62 | 31.12 | 31.33 | 1,567,905 | -0.16(-0.51%) |
Oct 28, 2016 | 31.47 | 31.69 | 31.35 | 31.49 | 1,106,940 | -0.04(-0.13%) |
Oct 27, 2016 | 31.74 | 31.83 | 31.51 | 31.53 | 747,767 | -0.31(-0.97%) |
Oct 26, 2016 | 31.69 | 32.07 | 31.66 | 31.84 | 1,381,346 | -0.01(-0.03%) |
Oct 25, 2016 | 31.84 | 31.92 | 31.73 | 31.85 | 833,352 | -0.29(-0.90%) |
Oct 24, 2016 | 32.22 | 32.29 | 32.10 | 32.14 | 557,880 | +0.03(+0.09%) |
Oct 21, 2016 | 32.07 | 32.21 | 31.99 | 32.11 | 1,074,129 | -0.61(-1.86%) |
Oct 20, 2016 | 32.73 | 32.86 | 32.56 | 32.72 | 491,870 | -0.19(-0.58%) |
Oct 19, 2016 | 33.03 | 33.07 | 32.90 | 32.91 | 612,176 | -0.59(-1.76%) |
Oct 18, 2016 | 33.35 | 33.67 | 33.30 | 33.50 | 657,098 | +0.71(+2.17%) |
Oct 17, 2016 | 32.83 | 32.95 | 32.72 | 32.79 | 484,690 | -0.10(-0.30%) |
Oct 14, 2016 | 33.21 | 33.22 | 32.86 | 32.89 | 1,168,885 | -0.38(-1.14%) |
Oct 13, 2016 | 32.91 | 33.29 | 32.80 | 33.27 | 1,451,780 | +0.57(+1.74%) |
Oct 12, 2016 | 32.75 | 32.78 | 32.61 | 32.70 | 566,502 | -0.08(-0.24%) |
Oct 11, 2016 | 32.88 | 32.94 | 32.73 | 32.78 | 710,658 | +0.05(+0.15%) |
Oct 10, 2016 | 32.69 | 33.01 | 32.60 | 32.73 | 648,908 | +0.20(+0.61%) |
Oct 07, 2016 | 32.57 | 32.63 | 32.31 | 32.53 | 547,968 | -0.19(-0.58%) |
Oct 06, 2016 | 32.67 | 32.80 | 32.57 | 32.72 | 815,833 | -0.22(-0.67%) |
Oct 05, 2016 | 33.02 | 33.13 | 32.92 | 32.94 | 554,669 | +0.20(+0.61%) |
Oct 04, 2016 | 33.08 | 33.10 | 32.69 | 32.74 | 988,573 | -0.36(-1.09%) |
Oct 03, 2016 | 32.97 | 33.25 | 32.89 | 33.10 | 982,366 | -0.11(-0.33%) |
Sep 30, 2016 | 32.76 | 33.40 | 32.65 | 33.21 | 1,400,524 | -0.03(-0.09%) |
Sep 29, 2016 | 33.30 | 33.47 | 33.20 | 33.24 | 873,009 | -0.34(-1.01%) |
Sep 28, 2016 | 33.47 | 33.62 | 33.32 | 33.58 | 705,817 | +0.11(+0.33%) |
Sep 27, 2016 | 33.34 | 33.56 | 33.28 | 33.47 | 763,987 | +0.01(+0.03%) |
Sep 26, 2016 | 33.32 | 33.56 | 33.30 | 33.46 | 855,853 | -0.14(-0.42%) |
Sep 23, 2016 | 33.63 | 33.80 | 33.55 | 33.60 | 789,828 | -0.31(-0.91%) |
Sep 22, 2016 | 33.95 | 34.17 | 33.78 | 33.91 | 971,690 | +0.48(+1.44%) |
Sep 21, 2016 | 33.23 | 33.54 | 33.09 | 33.43 | 1,332,366 | +0.97(+2.99%) |
Sep 20, 2016 | 32.59 | 32.75 | 32.37 | 32.46 | 952,411 | +0.57(+1.79%) |
Sep 19, 2016 | 32.09 | 32.26 | 31.87 | 31.89 | 552,935 | +0.10(+0.31%) |
Sep 16, 2016 | 31.87 | 32.05 | 31.70 | 31.79 | 1,057,162 | -0.68(-2.09%) |
Sep 15, 2016 | 31.98 | 32.57 | 31.90 | 32.47 | 608,790 | +0.25(+0.78%) |
Sep 14, 2016 | 32.15 | 32.42 | 32.15 | 32.22 | 543,929 | +0.06(+0.19%) |
Sep 13, 2016 | 32.48 | 32.51 | 32.12 | 32.16 | 1,017,469 | -0.51(-1.56%) |
Sep 12, 2016 | 32.13 | 32.74 | 32.09 | 32.67 | 1,495,128 | +0.22(+0.68%) |
Sep 09, 2016 | 32.90 | 32.94 | 32.45 | 32.45 | 1,047,463 | -0.67(-2.02%) |
Sep 08, 2016 | 33.44 | 33.44 | 33.05 | 33.12 | 994,169 | -0.32(-0.96%) |
Sep 07, 2016 | 33.83 | 33.86 | 33.42 | 33.44 | 1,099,327 | -0.08(-0.24%) |
Sep 06, 2016 | 33.19 | 33.53 | 33.09 | 33.52 | 956,187 | +0.88(+2.70%) |
Sep 02, 2016 | 32.53 | 32.64 | 32.64 | 32.64 | 914,300 | +0.50(+1.56%) |
Sep 01, 2016 | 32.00 | 32.19 | 31.80 | 32.14 | 1,112,347 | -0.02(-0.06%) |
Aug 31, 2016 | 32.46 | 32.46 | 32.00 | 32.16 | 840,900 | -0.43(-1.32%) |
Aug 30, 2016 | 32.64 | 32.73 | 32.50 | 32.59 | 661,868 | -0.26(-0.79%) |
Aug 29, 2016 | 32.74 | 32.95 | 32.65 | 32.85 | 997,880 | -0.33(-0.99%) |
Aug 26, 2016 | 33.41 | 33.70 | 33.06 | 33.18 | 984,444 | -0.26(-0.78%) |
Aug 25, 2016 | 33.40 | 33.49 | 33.31 | 33.44 | 742,904 | +0.19(+0.57%) |
Aug 24, 2016 | 33.55 | 33.60 | 33.17 | 33.25 | 962,665 | +0.13(+0.39%) |
Aug 23, 2016 | 33.18 | 33.34 | 33.03 | 33.12 | 813,714 | +0.11(+0.33%) |
Aug 22, 2016 | 32.97 | 33.12 | 32.81 | 33.01 | 725,291 | +0.29(+0.89%) |
Aug 19, 2016 | 32.57 | 32.83 | 32.36 | 32.72 | 1,219,107 | -0.38(-1.15%) |
Aug 18, 2016 | 32.80 | 33.18 | 32.76 | 33.10 | 1,222,952 | +0.73(+2.26%) |
Aug 17, 2016 | 32.24 | 32.50 | 32.08 | 32.37 | 1,026,482 | -0.41(-1.25%) |
Aug 16, 2016 | 32.77 | 32.92 | 32.77 | 32.78 | 406,468 | +0.02(+0.06%) |
Aug 15, 2016 | 32.78 | 32.85 | 32.66 | 32.76 | 753,836 | -0.06(-0.18%) |
Aug 12, 2016 | 32.87 | 33.00 | 32.74 | 32.82 | 673,013 | -0.22(-0.67%) |
Aug 11, 2016 | 33.02 | 33.14 | 32.97 | 33.04 | 915,957 | +0.19(+0.58%) |
Aug 10, 2016 | 33.07 | 33.13 | 32.73 | 32.85 | 813,857 | +0.00(+0.00%) |
Aug 09, 2016 | 32.80 | 33.13 | 32.70 | 32.85 | 815,574 | +0.55(+1.70%) |
Aug 08, 2016 | 32.36 | 32.45 | 32.15 | 32.30 | 827,119 | -0.42(-1.28%) |
Aug 05, 2016 | 32.70 | 32.83 | 32.57 | 32.72 | 646,925 | +0.12(+0.37%) |
Aug 04, 2016 | 32.43 | 32.68 | 32.29 | 32.60 | 921,425 | +0.25(+0.77%) |
Aug 03, 2016 | 32.19 | 32.38 | 32.05 | 32.35 | 788,168 | -0.15(-0.46%) |
Aug 02, 2016 | 32.33 | 32.52 | 32.28 | 32.50 | 1,130,933 | +0.00(+0.00%) |
Aug 01, 2016 | 33.00 | 33.02 | 32.37 | 32.50 | 1,797,517 | -0.91(-2.72%) |
Jul 29, 2016 | 32.33 | 33.50 | 32.21 | 33.41 | 3,656,372 | +2.73(+8.90%) |
Jul 28, 2016 | 30.47 | 30.73 | 30.39 | 30.68 | 1,464,961 | +0.29(+0.95%) |
Jul 27, 2016 | 30.53 | 30.67 | 30.23 | 30.39 | 743,121 | +0.18(+0.60%) |
Jul 26, 2016 | 30.20 | 30.32 | 30.14 | 30.21 | 642,417 | +0.36(+1.21%) |
Jul 25, 2016 | 29.93 | 29.95 | 29.54 | 29.85 | 1,163,771 | -0.36(-1.19%) |
Jul 22, 2016 | 30.04 | 30.26 | 30.03 | 30.21 | 456,455 | +0.21(+0.70%) |
Jul 21, 2016 | 29.96 | 30.15 | 29.87 | 30.00 | 1,055,755 | -0.52(-1.70%) |
Jul 20, 2016 | 30.50 | 30.59 | 30.42 | 30.52 | 484,388 | +0.25(+0.83%) |
Jul 19, 2016 | 30.28 | 30.36 | 30.18 | 30.27 | 730,448 | -0.03(-0.10%) |
Jul 18, 2016 | 30.05 | 30.30 | 30.03 | 30.30 | 845,253 | +0.26(+0.87%) |
Jul 15, 2016 | 30.13 | 30.15 | 29.97 | 30.04 | 1,021,221 | +0.00(+0.00%) |
Jul 14, 2016 | 30.24 | 30.34 | 29.98 | 30.04 | 1,540,808 | +0.49(+1.66%) |
Jul 13, 2016 | 29.74 | 29.74 | 29.41 | 29.55 | 2,054,661 | -1.04(-3.40%) |
Jul 12, 2016 | 30.70 | 30.84 | 30.43 | 30.59 | 2,596,418 | -0.61(-1.96%) |
Jul 11, 2016 | 31.06 | 31.33 | 31.03 | 31.20 | 1,984,610 | +0.61(+1.99%) |
Jul 08, 2016 | 30.20 | 30.64 | 30.08 | 30.59 | 1,087,199 | +0.51(+1.70%) |
Jul 07, 2016 | 30.10 | 30.29 | 29.79 | 30.08 | 1,752,877 | -0.01(-0.03%) |
Jul 06, 2016 | 29.55 | 30.10 | 29.53 | 30.09 | 1,757,522 | +0.90(+3.08%) |
Jul 05, 2016 | 29.39 | 29.39 | 29.03 | 29.19 | 1,164,796 | -0.20(-0.68%) |
Jul 01, 2016 | 29.17 | 29.39 | 29.39 | 29.39 | 1,062,300 | +0.04(+0.14%) |
Jun 30, 2016 | 29.05 | 29.38 | 28.89 | 29.35 | 1,341,207 | +0.01(+0.03%) |
Jun 29, 2016 | 28.92 | 29.45 | 28.88 | 29.34 | 2,147,224 | +1.22(+4.34%) |
Jun 28, 2016 | 27.89 | 28.15 | 27.70 | 28.12 | 1,327,825 | +1.04(+3.84%) |
Jun 27, 2016 | 27.15 | 27.24 | 26.84 | 27.08 | 1,714,916 | -0.52(-1.88%) |
Jun 24, 2016 | 27.62 | 28.23 | 27.57 | 27.60 | 2,464,559 | -1.40(-4.83%) |
Jun 23, 2016 | 29.09 | 29.14 | 28.78 | 29.00 | 827,995 | +0.39(+1.36%) |
Jun 22, 2016 | 28.88 | 29.13 | 28.61 | 28.61 | 1,061,494 | -0.47(-1.62%) |
Jun 21, 2016 | 29.19 | 29.22 | 29.02 | 29.08 | 1,301,638 | +0.54(+1.89%) |
Jun 20, 2016 | 28.66 | 28.85 | 28.49 | 28.54 | 918,332 | +0.62(+2.22%) |
Jun 17, 2016 | 27.73 | 27.92 | 27.60 | 27.92 | 992,411 | +0.08(+0.29%) |
Jun 16, 2016 | 27.61 | 27.91 | 27.33 | 27.84 | 995,890 | -0.16(-0.57%) |
Jun 15, 2016 | 28.01 | 28.26 | 27.95 | 28.00 | 808,192 | +0.33(+1.19%) |
Jun 14, 2016 | 27.61 | 27.83 | 27.43 | 27.67 | 1,140,358 | +0.15(+0.55%) |
Jun 13, 2016 | 27.53 | 27.86 | 27.50 | 27.52 | 1,130,524 | -0.51(-1.82%) |
Jun 10, 2016 | 28.29 | 28.33 | 27.89 | 28.03 | 889,119 | -0.74(-2.57%) |
Jun 09, 2016 | 28.65 | 28.87 | 28.64 | 28.77 | 776,931 | -0.41(-1.41%) |
Jun 08, 2016 | 28.93 | 29.21 | 28.92 | 29.18 | 962,541 | +0.29(+1.00%) |
Jun 07, 2016 | 28.91 | 29.13 | 28.88 | 28.89 | 774,012 | +0.09(+0.31%) |
Jun 06, 2016 | 28.60 | 28.94 | 28.60 | 28.80 | 1,044,342 | +0.85(+3.04%) |
Jun 03, 2016 | 28.08 | 28.22 | 27.88 | 27.95 | 1,625,600 | -0.05(-0.18%) |
Jun 02, 2016 | 27.69 | 28.00 | 27.65 | 28.00 | 592,315 | +0.14(+0.50%) |
Jun 01, 2016 | 27.86 | 27.94 | 27.64 | 27.86 | 631,880 | +0.00(+0.00%) |
May 31, 2016 | 28.04 | 28.07 | 27.70 | 27.86 | 1,293,034 | -0.16(-0.57%) |
May 27, 2016 | 28.00 | 28.02 | 28.02 | 28.02 | 597,100 | -0.03(-0.11%) |
May 26, 2016 | 28.03 | 28.08 | 27.81 | 28.05 | 1,050,234 | +0.15(+0.54%) |
May 25, 2016 | 28.00 | 28.11 | 27.71 | 27.90 | 2,512,049 | +0.06(+0.22%) |
May 24, 2016 | 26.95 | 28.10 | 26.78 | 27.84 | 3,613,317 | +1.57(+5.98%) |
May 23, 2016 | 26.32 | 26.49 | 26.24 | 26.27 | 533,031 | -0.17(-0.64%) |
May 20, 2016 | 26.32 | 26.49 | 26.31 | 26.44 | 566,402 | +0.35(+1.34%) |
May 19, 2016 | 26.11 | 26.24 | 25.91 | 26.09 | 849,639 | -0.69(-2.58%) |
May 18, 2016 | 26.74 | 27.06 | 26.64 | 26.78 | 1,686,542 | +0.86(+3.32%) |
May 17, 2016 | 26.15 | 26.36 | 25.87 | 25.92 | 1,391,215 | -0.44(-1.67%) |
May 16, 2016 | 26.23 | 26.45 | 26.14 | 26.36 | 1,496,422 | +0.24(+0.92%) |
May 13, 2016 | 26.55 | 26.67 | 25.94 | 26.12 | 3,034,123 | +0.28(+1.08%) |
May 12, 2016 | 26.09 | 26.15 | 25.64 | 25.84 | 2,598,143 | +1.28(+5.21%) |
May 11, 2016 | 25.02 | 25.03 | 24.54 | 24.56 | 1,713,830 | -0.21(-0.85%) |
May 10, 2016 | 24.52 | 24.78 | 24.44 | 24.77 | 1,134,573 | +0.84(+3.51%) |
May 09, 2016 | 24.16 | 24.23 | 23.84 | 23.93 | 734,857 | +0.06(+0.25%) |
May 06, 2016 | 23.98 | 23.94 | 23.62 | 23.87 | 2,335,655 | -0.11(-0.46%) |
May 05, 2016 | 23.94 | 24.04 | 23.78 | 23.98 | 3,336,854 | +0.13(+0.55%) |
May 04, 2016 | 24.03 | 24.13 | 23.65 | 23.85 | 3,020,947 | -0.27(-1.12%) |
May 03, 2016 | 24.53 | 24.55 | 23.92 | 24.12 | 957,587 | -0.60(-2.43%) |
May 02, 2016 | 24.95 | 24.98 | 24.62 | 24.72 | 1,241,954 | +0.62(+2.57%) |
Apr 29, 2016 | 24.39 | 24.41 | 23.95 | 24.10 | 2,256,863 | -0.16(-0.66%) |
Apr 28, 2016 | 25.92 | 26.26 | 24.05 | 24.26 | 2,231,006 | -1.35(-5.27%) |
Apr 27, 2016 | 25.72 | 25.80 | 25.39 | 25.61 | 1,110,528 | -0.16(-0.62%) |
Apr 26, 2016 | 25.67 | 25.79 | 25.57 | 25.77 | 722,314 | +0.07(+0.27%) |
Apr 25, 2016 | 25.62 | 25.72 | 25.46 | 25.70 | 1,500,325 | -0.94(-3.53%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.32 | 26.64 | 2,935,458 | +0.22(+0.83%) |
Apr 21, 2016 | 27.26 | 27.30 | 26.32 | 26.42 | 2,830,886 | -1.50(-5.37%) |
Apr 20, 2016 | 27.94 | 28.17 | 27.77 | 27.92 | 1,665,939 | +1.17(+4.37%) |
Apr 19, 2016 | 26.95 | 27.00 | 26.65 | 26.75 | 1,187,012 | +0.27(+1.02%) |
Apr 18, 2016 | 25.52 | 26.69 | 25.45 | 26.48 | 2,942,041 | -0.18(-0.68%) |
Apr 15, 2016 | 26.72 | 26.83 | 26.51 | 26.66 | 1,709,332 | -0.95(-3.44%) |
Apr 14, 2016 | 27.57 | 27.81 | 27.50 | 27.61 | 1,499,377 | -0.49(-1.74%) |
Apr 13, 2016 | 27.90 | 28.12 | 27.80 | 28.10 | 1,150,473 | +0.13(+0.46%) |
Apr 12, 2016 | 27.99 | 28.05 | 27.62 | 27.97 | 2,373,336 | +0.99(+3.67%) |
Apr 11, 2016 | 27.43 | 27.52 | 26.97 | 26.98 | 2,463,354 | +0.91(+3.49%) |
Apr 08, 2016 | 26.35 | 26.35 | 25.95 | 26.07 | 979,610 | +0.77(+3.04%) |
Apr 07, 2016 | 25.71 | 25.79 | 25.17 | 25.30 | 1,231,514 | -0.54(-2.09%) |
Apr 06, 2016 | 25.70 | 25.88 | 25.42 | 25.84 | 1,528,275 | +0.15(+0.58%) |
Apr 05, 2016 | 25.80 | 26.00 | 25.69 | 25.69 | 4,076,867 | +0.08(+0.31%) |
Apr 04, 2016 | 25.66 | 25.87 | 25.57 | 25.61 | 2,136,251 | +0.69(+2.77%) |
Apr 01, 2016 | 24.77 | 24.94 | 24.45 | 24.92 | 1,242,782 | -0.80(-3.11%) |
Mar 31, 2016 | 25.80 | 25.93 | 25.70 | 25.72 | 459,945 | -0.07(-0.27%) |
Mar 30, 2016 | 25.76 | 26.06 | 25.72 | 25.79 | 957,581 | -0.37(-1.41%) |
Mar 29, 2016 | 25.63 | 26.16 | 25.50 | 26.16 | 1,163,762 | +0.61(+2.39%) |
Mar 28, 2016 | 25.72 | 25.84 | 25.41 | 25.55 | 819,707 | +0.08(+0.31%) |
Mar 24, 2016 | 25.17 | 25.47 | 25.47 | 25.47 | 860,400 | -0.10(-0.39%) |
Mar 23, 2016 | 25.90 | 25.93 | 25.54 | 25.57 | 816,769 | -0.69(-2.63%) |
Mar 22, 2016 | 26.04 | 26.29 | 25.96 | 26.26 | 819,643 | -0.21(-0.79%) |
Mar 21, 2016 | 26.32 | 26.49 | 26.16 | 26.47 | 957,508 | +0.20(+0.76%) |
Mar 18, 2016 | 26.19 | 26.43 | 26.07 | 26.27 | 1,062,746 | +0.18(+0.69%) |
Mar 17, 2016 | 25.79 | 26.14 | 25.67 | 26.09 | 2,838,872 | +0.59(+2.31%) |
Mar 16, 2016 | 25.11 | 25.50 | 25.08 | 25.50 | 1,382,858 | +0.98(+4.00%) |
Mar 15, 2016 | 24.44 | 24.54 | 24.34 | 24.52 | 660,226 | -0.06(-0.24%) |
Mar 14, 2016 | 24.50 | 24.63 | 24.43 | 24.58 | 799,125 | -0.03(-0.12%) |
Mar 11, 2016 | 24.38 | 24.62 | 24.22 | 24.61 | 1,414,377 | +0.95(+4.02%) |
Mar 10, 2016 | 24.23 | 24.31 | 23.37 | 23.66 | 2,479,182 | +0.38(+1.63%) |
Mar 09, 2016 | 23.40 | 23.45 | 23.09 | 23.28 | 1,522,971 | +0.82(+3.65%) |
Mar 08, 2016 | 22.96 | 23.00 | 22.42 | 22.46 | 1,477,821 | -0.76(-3.27%) |
Mar 07, 2016 | 22.81 | 23.37 | 22.79 | 23.22 | 2,042,491 | +0.29(+1.26%) |
Mar 04, 2016 | 22.74 | 23.14 | 22.72 | 22.93 | 1,670,971 | +0.82(+3.71%) |
Mar 03, 2016 | 22.02 | 22.15 | 21.93 | 22.11 | 5,247,914 | +0.11(+0.50%) |
Mar 02, 2016 | 21.88 | 22.05 | 21.79 | 22.00 | 1,638,245 | +0.39(+1.80%) |
Mar 01, 2016 | 21.29 | 21.71 | 21.24 | 21.61 | 1,072,772 | +0.49(+2.32%) |
Feb 29, 2016 | 21.28 | 21.43 | 21.11 | 21.12 | 1,138,575 | -0.42(-1.95%) |
Feb 26, 2016 | 21.42 | 21.70 | 21.39 | 21.54 | 2,366,442 | +0.20(+0.94%) |
Feb 25, 2016 | 21.12 | 21.35 | 21.01 | 21.34 | 1,051,402 | -0.09(-0.42%) |
Feb 24, 2016 | 21.18 | 21.50 | 20.97 | 21.43 | 670,709 | -0.08(-0.37%) |
Feb 23, 2016 | 21.70 | 21.92 | 21.50 | 21.51 | 1,148,281 | -0.80(-3.59%) |
Feb 22, 2016 | 22.23 | 22.44 | 22.21 | 22.31 | 548,392 | +0.34(+1.55%) |
Feb 19, 2016 | 22.04 | 22.16 | 21.83 | 21.97 | 749,726 | -0.25(-1.13%) |
Feb 18, 2016 | 22.56 | 22.56 | 22.16 | 22.22 | 603,454 | +0.04(+0.18%) |
Feb 17, 2016 | 22.04 | 22.28 | 21.98 | 22.18 | 1,084,590 | +0.61(+2.83%) |
Feb 16, 2016 | 21.53 | 21.64 | 21.33 | 21.57 | 1,274,287 | +0.75(+3.60%) |
Feb 12, 2016 | 20.33 | 20.82 | 20.82 | 20.82 | 1,160,900 | +0.56(+2.76%) |
Feb 11, 2016 | 20.37 | 20.56 | 20.11 | 20.26 | 1,232,742 | -0.53(-2.55%) |
Feb 10, 2016 | 20.65 | 21.27 | 20.64 | 20.79 | 963,848 | +0.04(+0.19%) |
Feb 09, 2016 | 20.43 | 20.86 | 20.41 | 20.75 | 3,052,328 | -0.45(-2.12%) |
Feb 08, 2016 | 21.41 | 21.46 | 20.87 | 21.20 | 1,545,240 | -0.53(-2.44%) |
Feb 05, 2016 | 22.25 | 22.28 | 21.68 | 21.73 | 1,225,618 | -0.35(-1.59%) |
Feb 04, 2016 | 22.05 | 22.36 | 21.90 | 22.08 | 980,710 | +0.05(+0.23%) |
Feb 03, 2016 | 22.09 | 22.21 | 21.57 | 22.03 | 1,575,338 | -0.36(-1.61%) |
Feb 02, 2016 | 22.36 | 22.70 | 22.24 | 22.39 | 2,828,951 | -0.92(-3.95%) |