Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.53 | 40.53 | 40.53 | 0 | -0.28(-0.70%) | |
Dec 29, 2016 | 40.83 | 40.85 | 40.63 | 40.82 | 48,401 | +0.13(+0.32%) |
Dec 28, 2016 | 41.31 | 41.31 | 40.62 | 40.69 | 72,259 | -0.48(-1.16%) |
Dec 27, 2016 | 41.13 | 41.24 | 41.03 | 41.17 | 44,548 | +0.16(+0.39%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.11(+0.27%) | |
Dec 22, 2016 | 41.24 | 41.24 | 40.77 | 40.89 | 34,343 | -0.25(-0.60%) |
Dec 21, 2016 | 41.25 | 41.33 | 41.11 | 41.14 | 57,537 | -0.28(-0.67%) |
Dec 20, 2016 | 41.20 | 41.47 | 41.16 | 41.42 | 48,862 | +0.31(+0.77%) |
Dec 19, 2016 | 40.87 | 41.10 | 40.77 | 41.10 | 56,925 | +0.18(+0.44%) |
Dec 16, 2016 | 40.86 | 41.51 | 40.79 | 40.92 | 93,290 | -0.05(-0.13%) |
Dec 15, 2016 | 40.95 | 41.13 | 40.88 | 40.97 | 42,598 | +0.20(+0.48%) |
Dec 14, 2016 | 41.42 | 41.42 | 40.66 | 40.78 | 99,658 | -0.64(-1.55%) |
Dec 13, 2016 | 41.46 | 41.59 | 41.13 | 41.42 | 74,931 | +0.08(+0.19%) |
Dec 12, 2016 | 41.75 | 41.79 | 41.27 | 41.34 | 96,397 | -0.31(-0.74%) |
Dec 09, 2016 | 41.82 | 41.82 | 41.50 | 41.65 | 176,807 | -0.03(-0.08%) |
Dec 08, 2016 | 41.50 | 41.81 | 41.33 | 41.69 | 130,052 | +0.41(+0.99%) |
Dec 07, 2016 | 40.84 | 41.32 | 40.67 | 41.28 | 114,708 | +0.52(+1.28%) |
Dec 06, 2016 | 40.50 | 40.76 | 40.28 | 40.76 | 108,710 | +0.40(+1.00%) |
Dec 05, 2016 | 40.24 | 40.37 | 40.22 | 40.35 | 61,329 | +0.42(+1.06%) |
Dec 02, 2016 | 39.79 | 40.02 | 39.76 | 39.93 | 46,621 | +0.03(+0.09%) |
Dec 01, 2016 | 39.95 | 40.12 | 39.70 | 39.89 | 67,863 | +0.08(+0.20%) |
Nov 30, 2016 | 39.80 | 40.07 | 39.80 | 39.81 | 53,619 | +0.15(+0.39%) |
Nov 29, 2016 | 39.60 | 39.85 | 39.57 | 39.66 | 66,376 | -0.08(-0.19%) |
Nov 28, 2016 | 39.89 | 40.03 | 39.66 | 39.73 | 102,551 | -0.13(-0.33%) |
Nov 25, 2016 | 39.93 | 40.00 | 39.87 | 39.87 | 70,933 | -0.05(-0.13%) |
Nov 23, 2016 | 39.92 | 39.92 | 39.92 | 0 | +0.18(+0.44%) | |
Nov 22, 2016 | 39.46 | 39.74 | 39.42 | 39.74 | 109,379 | +0.39(+0.98%) |
Nov 21, 2016 | 39.20 | 39.36 | 39.11 | 39.36 | 150,492 | +0.33(+0.85%) |
Nov 18, 2016 | 38.89 | 39.12 | 38.89 | 39.03 | 185,038 | +0.00(+0.01%) |
Nov 17, 2016 | 38.88 | 39.13 | 38.88 | 39.02 | 39,602 | +0.18(+0.46%) |
Nov 16, 2016 | 38.74 | 38.90 | 38.68 | 38.84 | 44,514 | -0.09(-0.22%) |
Nov 15, 2016 | 38.85 | 38.96 | 38.59 | 38.93 | 208,805 | +0.18(+0.48%) |
Nov 14, 2016 | 38.39 | 38.74 | 38.25 | 38.74 | 332,848 | +0.74(+1.94%) |
Nov 11, 2016 | 37.26 | 38.02 | 37.26 | 38.01 | 98,005 | +0.40(+1.06%) |
Nov 10, 2016 | 37.97 | 37.97 | 37.30 | 37.61 | 86,321 | +0.41(+1.11%) |
Nov 09, 2016 | 37.08 | 37.41 | 36.35 | 37.20 | 70,446 | +0.81(+2.23%) |
Nov 08, 2016 | 36.31 | 36.47 | 36.11 | 36.38 | 47,997 | +0.06(+0.18%) |
Nov 07, 2016 | 36.31 | 36.33 | 36.14 | 36.32 | 29,946 | +0.79(+2.21%) |
Nov 04, 2016 | 35.47 | 35.84 | 35.43 | 35.53 | 31,473 | +0.02(+0.07%) |
Nov 03, 2016 | 35.66 | 35.72 | 35.42 | 35.51 | 32,876 | -0.08(-0.23%) |
Nov 02, 2016 | 35.67 | 35.73 | 35.47 | 35.59 | 77,405 | -0.26(-0.72%) |
Nov 01, 2016 | 36.27 | 36.31 | 35.67 | 35.85 | 34,019 | -0.43(-1.18%) |
Oct 31, 2016 | 36.17 | 36.29 | 36.02 | 36.28 | 72,386 | +0.27(+0.75%) |
Oct 28, 2016 | 36.12 | 36.31 | 35.87 | 36.01 | 22,095 | -0.09(-0.25%) |
Oct 27, 2016 | 36.57 | 36.57 | 36.00 | 36.10 | 45,889 | -0.22(-0.61%) |
Oct 26, 2016 | 36.35 | 36.53 | 36.19 | 36.32 | 30,366 | -0.10(-0.26%) |
Oct 25, 2016 | 36.64 | 36.67 | 36.34 | 36.42 | 56,307 | -0.30(-0.81%) |
Oct 24, 2016 | 36.87 | 36.96 | 36.56 | 36.72 | 17,351 | +0.23(+0.62%) |
Oct 21, 2016 | 36.27 | 36.57 | 36.27 | 36.49 | 24,421 | -0.11(-0.31%) |
Oct 20, 2016 | 36.72 | 36.72 | 36.43 | 36.60 | 31,690 | -0.11(-0.29%) |
Oct 19, 2016 | 36.65 | 36.81 | 36.39 | 36.71 | 105,232 | +0.23(+0.64%) |
Oct 18, 2016 | 36.61 | 36.61 | 36.32 | 36.48 | 93,063 | +0.26(+0.72%) |
Oct 17, 2016 | 36.47 | 36.47 | 36.22 | 36.22 | 28,888 | -0.03(-0.09%) |
Oct 14, 2016 | 36.49 | 36.59 | 36.23 | 36.25 | 32,569 | -0.03(-0.08%) |
Oct 13, 2016 | 36.37 | 36.37 | 35.93 | 36.28 | 36,632 | -0.15(-0.42%) |
Oct 12, 2016 | 36.26 | 36.55 | 36.26 | 36.44 | 43,772 | +0.15(+0.41%) |
Oct 11, 2016 | 36.64 | 36.64 | 36.17 | 36.29 | 28,687 | -0.59(-1.61%) |
Oct 10, 2016 | 36.87 | 37.06 | 36.87 | 36.88 | 24,992 | +0.24(+0.64%) |
Oct 07, 2016 | 36.69 | 36.80 | 36.47 | 36.65 | 33,103 | -0.18(-0.48%) |
Oct 06, 2016 | 36.82 | 36.92 | 36.63 | 36.82 | 1,218,499 | +0.05(+0.12%) |
Oct 05, 2016 | 36.74 | 36.97 | 36.74 | 36.78 | 24,962 | +0.26(+0.72%) |
Oct 04, 2016 | 36.87 | 36.87 | 36.38 | 36.52 | 174,618 | -0.19(-0.53%) |
Oct 03, 2016 | 36.84 | 36.96 | 36.64 | 36.71 | 278,391 | -0.34(-0.91%) |
Sep 30, 2016 | 36.82 | 37.15 | 36.76 | 37.05 | 46,195 | +0.38(+1.03%) |
Sep 29, 2016 | 36.87 | 37.03 | 36.67 | 36.67 | 39,007 | -0.27(-0.72%) |
Sep 28, 2016 | 36.56 | 36.97 | 36.45 | 36.94 | 70,805 | +0.39(+1.08%) |
Sep 27, 2016 | 36.66 | 36.66 | 36.41 | 36.54 | 25,748 | -0.03(-0.08%) |
Sep 26, 2016 | 36.65 | 36.72 | 36.57 | 36.57 | 15,166 | -0.15(-0.40%) |
Sep 23, 2016 | 37.08 | 37.08 | 36.72 | 36.72 | 30,310 | -0.32(-0.85%) |
Sep 22, 2016 | 36.93 | 37.05 | 36.89 | 37.04 | 24,519 | +0.46(+1.26%) |
Sep 21, 2016 | 36.27 | 36.63 | 36.08 | 36.57 | 18,334 | +0.49(+1.37%) |
Sep 20, 2016 | 36.47 | 36.47 | 36.02 | 36.08 | 33,641 | -0.15(-0.40%) |
Sep 19, 2016 | 36.19 | 36.45 | 36.13 | 36.23 | 39,562 | +0.34(+0.94%) |
Sep 16, 2016 | 35.86 | 35.96 | 35.75 | 35.89 | 26,090 | -0.17(-0.48%) |
Sep 15, 2016 | 35.67 | 36.15 | 35.67 | 36.06 | 30,223 | +0.33(+0.93%) |
Sep 14, 2016 | 35.80 | 35.97 | 35.63 | 35.73 | 52,286 | -0.12(-0.33%) |
Sep 13, 2016 | 36.50 | 36.50 | 35.73 | 35.84 | 37,094 | -0.69(-1.89%) |
Sep 12, 2016 | 36.11 | 36.61 | 35.90 | 36.54 | 80,299 | +0.30(+0.84%) |
Sep 09, 2016 | 37.32 | 37.32 | 36.23 | 36.23 | 69,920 | -1.11(-2.98%) |
Sep 08, 2016 | 37.45 | 37.45 | 37.27 | 37.35 | 14,301 | +0.01(+0.02%) |
Sep 07, 2016 | 37.24 | 37.42 | 37.24 | 37.34 | 12,680 | +0.11(+0.28%) |
Sep 06, 2016 | 37.34 | 37.34 | 37.10 | 37.23 | 20,179 | -0.06(-0.17%) |
Sep 02, 2016 | 37.30 | 37.30 | 37.30 | 37.30 | 17,106 | +0.45(+1.22%) |
Sep 01, 2016 | 37.13 | 37.13 | 36.66 | 36.85 | 26,190 | -0.16(-0.44%) |
Aug 31, 2016 | 37.21 | 37.21 | 36.81 | 37.01 | 27,607 | -0.10(-0.26%) |
Aug 30, 2016 | 37.30 | 37.30 | 37.00 | 37.11 | 31,350 | -0.07(-0.19%) |
Aug 29, 2016 | 37.03 | 37.26 | 36.88 | 37.18 | 47,222 | +0.28(+0.76%) |
Aug 26, 2016 | 37.14 | 37.33 | 36.80 | 36.89 | 14,477 | -0.09(-0.24%) |
Aug 25, 2016 | 37.08 | 37.11 | 36.98 | 36.98 | 8,387 | +0.10(+0.27%) |
Aug 24, 2016 | 37.14 | 37.14 | 36.88 | 36.88 | 16,603 | -0.36(-0.96%) |
Aug 23, 2016 | 37.33 | 37.33 | 37.21 | 37.24 | 33,114 | +0.21(+0.56%) |
Aug 22, 2016 | 37.10 | 37.10 | 36.76 | 37.03 | 25,093 | -0.01(-0.02%) |
Aug 19, 2016 | 36.78 | 37.05 | 36.78 | 37.04 | 46,116 | +0.03(+0.09%) |
Aug 18, 2016 | 36.90 | 37.01 | 36.81 | 37.01 | 37,804 | +0.32(+0.86%) |
Aug 17, 2016 | 36.70 | 36.72 | 36.49 | 36.69 | 26,478 | -0.06(-0.16%) |
Aug 16, 2016 | 37.10 | 37.10 | 36.75 | 36.75 | 161,637 | -0.35(-0.95%) |
Aug 15, 2016 | 36.92 | 37.16 | 36.92 | 37.10 | 23,900 | +0.35(+0.95%) |
Aug 12, 2016 | 36.91 | 36.91 | 36.63 | 36.75 | 97,966 | -0.09(-0.23%) |
Aug 11, 2016 | 36.92 | 36.92 | 36.74 | 36.84 | 27,966 | +0.17(+0.45%) |
Aug 10, 2016 | 37.00 | 37.00 | 36.62 | 36.67 | 34,085 | -0.23(-0.61%) |
Aug 09, 2016 | 37.07 | 37.07 | 36.84 | 36.90 | 37,213 | -0.05(-0.13%) |
Aug 08, 2016 | 37.02 | 37.08 | 36.95 | 36.95 | 33,569 | +0.12(+0.32%) |
Aug 05, 2016 | 36.81 | 36.95 | 36.81 | 36.83 | 28,664 | +0.34(+0.93%) |
Aug 04, 2016 | 36.51 | 36.64 | 36.45 | 36.49 | 34,757 | +0.06(+0.16%) |
Aug 03, 2016 | 36.32 | 36.47 | 36.20 | 36.43 | 34,722 | +0.18(+0.49%) |
Aug 02, 2016 | 36.64 | 36.64 | 36.09 | 36.25 | 37,825 | -0.39(-1.06%) |
Aug 01, 2016 | 36.99 | 36.99 | 36.56 | 36.64 | 51,845 | -0.27(-0.72%) |
Jul 29, 2016 | 36.77 | 36.92 | 36.63 | 36.91 | 28,266 | +0.18(+0.49%) |
Jul 28, 2016 | 36.63 | 36.80 | 36.47 | 36.73 | 43,840 | +0.17(+0.46%) |
Jul 27, 2016 | 36.80 | 36.86 | 36.48 | 36.56 | 33,487 | -0.19(-0.51%) |
Jul 26, 2016 | 36.50 | 36.77 | 36.50 | 36.75 | 21,918 | +0.26(+0.71%) |
Jul 25, 2016 | 36.71 | 36.71 | 36.48 | 36.49 | 15,911 | -0.14(-0.39%) |
Jul 22, 2016 | 36.56 | 36.74 | 36.45 | 36.63 | 21,055 | +0.19(+0.51%) |
Jul 21, 2016 | 36.72 | 36.77 | 36.39 | 36.45 | 29,986 | -0.21(-0.58%) |
Jul 20, 2016 | 36.66 | 36.69 | 36.35 | 36.66 | 35,746 | +0.17(+0.47%) |
Jul 19, 2016 | 36.61 | 36.61 | 36.36 | 36.49 | 22,576 | -0.12(-0.33%) |
Jul 18, 2016 | 36.64 | 36.64 | 36.52 | 36.61 | 14,819 | +0.00(+0.00%) |
Jul 15, 2016 | 36.70 | 36.73 | 36.52 | 36.61 | 14,812 | +0.09(+0.26%) |
Jul 14, 2016 | 36.64 | 36.76 | 36.52 | 36.52 | 16,364 | +0.06(+0.15%) |
Jul 13, 2016 | 36.81 | 36.81 | 36.30 | 36.46 | 35,455 | -0.02(-0.06%) |
Jul 12, 2016 | 36.48 | 36.62 | 36.35 | 36.48 | 34,642 | +0.44(+1.23%) |
Jul 11, 2016 | 35.90 | 36.14 | 35.90 | 36.04 | 43,892 | +0.15(+0.43%) |
Jul 08, 2016 | 35.63 | 35.90 | 35.17 | 35.88 | 23,183 | +0.71(+2.03%) |
Jul 07, 2016 | 35.34 | 35.50 | 34.97 | 35.17 | 51,487 | -0.03(-0.08%) |
Jul 06, 2016 | 34.77 | 35.20 | 34.76 | 35.20 | 49,174 | +0.20(+0.59%) |
Jul 05, 2016 | 35.58 | 35.58 | 34.82 | 34.99 | 25,468 | -0.60(-1.68%) |
Jul 01, 2016 | 35.48 | 35.59 | 35.59 | 35.59 | 78,738 | +0.28(+0.78%) |
Jun 30, 2016 | 34.78 | 35.31 | 34.70 | 35.31 | 60,621 | +0.60(+1.72%) |
Jun 29, 2016 | 34.39 | 34.76 | 34.39 | 34.71 | 74,244 | +0.55(+1.62%) |
Jun 28, 2016 | 34.00 | 34.16 | 33.81 | 34.16 | 226,815 | +0.56(+1.67%) |
Jun 27, 2016 | 34.19 | 34.19 | 33.46 | 33.60 | 33,829 | -1.15(-3.31%) |
Jun 24, 2016 | 35.05 | 35.25 | 34.62 | 34.75 | 34,429 | -1.27(-3.51%) |
Jun 23, 2016 | 35.88 | 36.08 | 35.85 | 36.01 | 18,381 | +0.51(+1.44%) |
Jun 22, 2016 | 35.72 | 35.77 | 35.48 | 35.50 | 24,680 | -0.11(-0.31%) |
Jun 21, 2016 | 35.69 | 35.69 | 35.50 | 35.61 | 11,093 | +0.03(+0.08%) |
Jun 20, 2016 | 35.66 | 35.81 | 35.57 | 35.58 | 11,501 | +0.39(+1.12%) |
Jun 17, 2016 | 35.15 | 35.34 | 35.07 | 35.19 | 41,091 | +0.19(+0.54%) |
Jun 16, 2016 | 34.94 | 35.03 | 34.50 | 35.00 | 22,851 | -0.15(-0.42%) |
Jun 15, 2016 | 35.12 | 35.35 | 35.07 | 35.15 | 8,161 | +0.17(+0.50%) |
Jun 14, 2016 | 35.14 | 35.14 | 34.83 | 34.97 | 16,839 | -0.15(-0.42%) |
Jun 13, 2016 | 35.36 | 35.57 | 35.12 | 35.12 | 12,676 | -0.36(-1.01%) |
Jun 10, 2016 | 35.89 | 35.89 | 35.46 | 35.48 | 18,822 | -0.62(-1.73%) |
Jun 09, 2016 | 36.17 | 36.17 | 35.92 | 36.10 | 19,639 | -0.18(-0.49%) |
Jun 08, 2016 | 36.20 | 36.29 | 36.10 | 36.28 | 23,824 | +0.22(+0.61%) |
Jun 07, 2016 | 36.03 | 36.18 | 35.92 | 36.06 | 29,245 | +0.11(+0.31%) |
Jun 06, 2016 | 35.89 | 35.96 | 35.67 | 35.95 | 24,773 | +0.45(+1.26%) |
Jun 03, 2016 | 35.48 | 35.51 | 35.26 | 35.50 | 8,039 | -0.00(-0.00%) |
Jun 02, 2016 | 35.37 | 35.53 | 35.24 | 35.50 | 24,825 | +0.10(+0.28%) |
Jun 01, 2016 | 35.20 | 35.41 | 35.04 | 35.40 | 13,834 | +0.11(+0.31%) |
May 31, 2016 | 35.36 | 35.39 | 35.14 | 35.29 | 26,520 | +0.14(+0.39%) |
May 27, 2016 | 34.95 | 35.16 | 35.16 | 35.16 | 24,726 | +0.21(+0.62%) |
May 26, 2016 | 34.99 | 35.04 | 34.90 | 34.94 | 11,063 | +0.00(+0.00%) |
May 25, 2016 | 34.69 | 34.97 | 34.69 | 34.94 | 17,223 | +0.39(+1.14%) |
May 24, 2016 | 34.26 | 34.55 | 34.23 | 34.55 | 34,663 | +0.52(+1.52%) |
May 23, 2016 | 34.19 | 34.19 | 33.95 | 34.03 | 28,750 | -0.03(-0.09%) |
May 20, 2016 | 33.94 | 34.13 | 33.94 | 34.06 | 14,720 | +0.37(+1.11%) |
May 19, 2016 | 33.59 | 33.73 | 33.37 | 33.69 | 40,166 | -0.07(-0.21%) |
May 18, 2016 | 33.74 | 34.19 | 33.67 | 33.76 | 61,165 | -0.13(-0.38%) |
May 17, 2016 | 34.10 | 34.38 | 33.80 | 33.89 | 31,060 | -0.30(-0.87%) |
May 16, 2016 | 33.90 | 34.33 | 33.90 | 34.18 | 36,443 | +0.38(+1.12%) |
May 13, 2016 | 34.19 | 34.19 | 33.74 | 33.81 | 46,897 | -0.37(-1.08%) |
May 12, 2016 | 34.49 | 34.49 | 34.04 | 34.18 | 13,048 | -0.07(-0.20%) |
May 11, 2016 | 34.48 | 34.52 | 34.24 | 34.24 | 26,350 | -0.37(-1.07%) |
May 10, 2016 | 34.40 | 34.62 | 34.27 | 34.61 | 25,696 | +0.50(+1.46%) |
May 09, 2016 | 34.16 | 34.32 | 34.00 | 34.12 | 28,590 | -0.13(-0.37%) |
May 06, 2016 | 34.03 | 34.30 | 34.03 | 34.24 | 24,622 | +0.16(+0.48%) |
May 05, 2016 | 34.32 | 34.39 | 34.06 | 34.08 | 16,509 | -0.22(-0.65%) |
May 04, 2016 | 34.32 | 34.57 | 34.11 | 34.31 | 59,041 | -0.11(-0.31%) |
May 03, 2016 | 34.69 | 34.69 | 34.32 | 34.41 | 9,108 | -0.53(-1.51%) |
May 02, 2016 | 34.98 | 35.00 | 34.61 | 34.94 | 75,749 | +0.15(+0.43%) |
Apr 29, 2016 | 34.86 | 34.87 | 34.51 | 34.79 | 28,566 | -0.12(-0.35%) |
Apr 28, 2016 | 35.08 | 35.31 | 34.91 | 34.91 | 9,183 | -0.42(-1.20%) |
Apr 27, 2016 | 35.00 | 35.34 | 35.00 | 35.34 | 66,569 | +0.28(+0.80%) |
Apr 26, 2016 | 34.77 | 35.06 | 34.71 | 35.06 | 26,635 | +0.38(+1.10%) |
Apr 25, 2016 | 34.91 | 34.91 | 34.52 | 34.68 | 27,978 | -0.23(-0.67%) |
Apr 22, 2016 | 34.76 | 34.97 | 34.76 | 34.91 | 45,430 | +0.44(+1.28%) |
Apr 21, 2016 | 35.02 | 35.02 | 34.46 | 34.47 | 24,045 | -0.39(-1.13%) |
Apr 20, 2016 | 34.91 | 35.07 | 34.69 | 34.86 | 29,770 | -0.08(-0.23%) |
Apr 19, 2016 | 34.91 | 35.00 | 34.76 | 34.94 | 46,080 | +0.32(+0.93%) |
Apr 18, 2016 | 34.44 | 34.72 | 34.43 | 34.62 | 13,377 | +0.13(+0.39%) |
Apr 15, 2016 | 34.48 | 34.58 | 34.45 | 34.49 | 15,358 | +0.11(+0.32%) |
Apr 14, 2016 | 34.67 | 34.67 | 34.38 | 34.38 | 21,092 | -0.16(-0.48%) |
Apr 13, 2016 | 34.23 | 34.57 | 34.22 | 34.54 | 25,663 | +0.53(+1.55%) |
Apr 12, 2016 | 33.61 | 34.10 | 33.61 | 34.02 | 19,663 | +0.39(+1.16%) |
Apr 11, 2016 | 33.75 | 33.87 | 33.62 | 33.63 | 33,618 | +0.07(+0.20%) |
Apr 08, 2016 | 33.89 | 34.01 | 33.47 | 33.56 | 46,843 | +0.29(+0.88%) |
Apr 07, 2016 | 33.56 | 33.64 | 33.15 | 33.27 | 67,839 | -0.42(-1.25%) |
Apr 06, 2016 | 33.45 | 33.74 | 33.34 | 33.69 | 193,051 | +0.17(+0.49%) |
Apr 05, 2016 | 33.72 | 33.79 | 33.52 | 33.52 | 25,719 | -0.39(-1.16%) |
Apr 04, 2016 | 34.18 | 34.27 | 33.86 | 33.92 | 67,332 | -0.34(-0.98%) |
Apr 01, 2016 | 33.73 | 34.26 | 33.73 | 34.25 | 90,791 | +0.13(+0.39%) |
Mar 31, 2016 | 34.26 | 34.29 | 34.12 | 34.12 | 18,040 | -0.08(-0.23%) |
Mar 30, 2016 | 34.28 | 34.33 | 34.09 | 34.20 | 25,161 | +0.09(+0.26%) |
Mar 29, 2016 | 33.54 | 34.14 | 33.37 | 34.11 | 12,433 | +0.57(+1.71%) |
Mar 28, 2016 | 33.68 | 33.68 | 33.37 | 33.53 | 43,456 | +0.13(+0.38%) |
Mar 24, 2016 | 33.20 | 33.41 | 33.41 | 33.41 | 28,964 | +0.07(+0.20%) |
Mar 23, 2016 | 33.76 | 33.76 | 33.34 | 33.34 | 14,376 | -0.48(-1.42%) |
Mar 22, 2016 | 33.73 | 34.00 | 33.64 | 33.82 | 15,869 | -0.04(-0.11%) |
Mar 21, 2016 | 33.96 | 33.96 | 33.73 | 33.86 | 14,294 | +0.04(+0.11%) |
Mar 18, 2016 | 33.75 | 34.00 | 33.75 | 33.82 | 47,377 | +0.11(+0.33%) |
Mar 17, 2016 | 33.27 | 33.78 | 33.25 | 33.71 | 18,201 | +0.48(+1.44%) |
Mar 16, 2016 | 32.74 | 33.30 | 32.74 | 33.23 | 71,458 | +0.41(+1.25%) |
Mar 15, 2016 | 32.97 | 32.97 | 32.68 | 32.82 | 9,640 | -0.20(-0.60%) |
Mar 14, 2016 | 33.00 | 33.14 | 32.95 | 33.02 | 15,004 | -0.12(-0.37%) |
Mar 11, 2016 | 32.72 | 33.18 | 32.72 | 33.14 | 36,240 | +0.63(+1.94%) |
Mar 10, 2016 | 32.67 | 32.77 | 32.21 | 32.51 | 24,651 | -0.05(-0.16%) |
Mar 09, 2016 | 32.64 | 32.67 | 32.46 | 32.56 | 16,621 | +0.21(+0.66%) |
Mar 08, 2016 | 33.03 | 33.03 | 32.35 | 32.35 | 25,618 | -0.69(-2.09%) |
Mar 07, 2016 | 32.61 | 33.06 | 32.61 | 33.04 | 51,632 | +0.22(+0.67%) |
Mar 04, 2016 | 32.60 | 32.95 | 32.47 | 32.82 | 16,756 | +0.35(+1.07%) |
Mar 03, 2016 | 32.08 | 32.50 | 32.08 | 32.47 | 33,473 | +0.40(+1.25%) |
Mar 02, 2016 | 31.72 | 32.07 | 31.59 | 32.07 | 136,312 | +0.46(+1.46%) |
Mar 01, 2016 | 31.26 | 31.62 | 31.05 | 31.61 | 17,392 | +0.53(+1.71%) |
Feb 29, 2016 | 31.18 | 31.33 | 31.01 | 31.08 | 22,863 | +0.05(+0.17%) |
Feb 26, 2016 | 31.21 | 31.21 | 31.03 | 31.03 | 5,475 | +0.16(+0.52%) |
Feb 25, 2016 | 30.64 | 30.95 | 30.56 | 30.87 | 11,972 | +0.16(+0.53%) |
Feb 24, 2016 | 30.10 | 30.70 | 29.97 | 30.70 | 84,665 | +0.19(+0.63%) |
Feb 23, 2016 | 30.71 | 30.73 | 30.45 | 30.51 | 17,537 | -0.25(-0.82%) |
Feb 22, 2016 | 30.68 | 30.90 | 30.68 | 30.77 | 16,626 | +0.43(+1.43%) |
Feb 19, 2016 | 30.27 | 30.33 | 30.17 | 30.33 | 21,300 | -0.16(-0.53%) |
Feb 18, 2016 | 30.30 | 30.52 | 30.30 | 30.49 | 31,259 | +0.17(+0.56%) |
Feb 17, 2016 | 30.17 | 30.53 | 30.17 | 30.32 | 27,621 | +0.45(+1.49%) |
Feb 16, 2016 | 29.54 | 29.93 | 29.48 | 29.88 | 22,695 | +0.53(+1.82%) |
Feb 12, 2016 | 29.06 | 29.34 | 29.34 | 29.34 | 19,157 | +0.53(+1.82%) |
Feb 11, 2016 | 28.69 | 28.92 | 28.49 | 28.82 | 35,041 | -0.41(-1.40%) |
Feb 10, 2016 | 29.29 | 29.53 | 29.22 | 29.23 | 28,523 | -0.04(-0.12%) |
Feb 09, 2016 | 29.06 | 29.39 | 29.06 | 29.26 | 25,337 | -0.10(-0.34%) |
Feb 08, 2016 | 29.39 | 29.39 | 28.96 | 29.36 | 16,647 | -0.38(-1.28%) |
Feb 05, 2016 | 30.10 | 30.10 | 29.75 | 29.75 | 70,278 | -0.49(-1.62%) |
Feb 04, 2016 | 29.91 | 30.51 | 29.91 | 30.24 | 17,520 | +0.34(+1.14%) |
Feb 03, 2016 | 29.44 | 29.96 | 29.43 | 29.89 | 39,035 | +0.31(+1.05%) |
Feb 02, 2016 | 29.74 | 29.75 | 29.55 | 29.58 | 42,127 | -0.65(-2.14%) |
Feb 01, 2016 | 30.14 | 30.32 | 29.96 | 30.23 | 18,081 | -0.10(-0.32%) |
Jan 29, 2016 | 29.48 | 30.34 | 29.48 | 30.33 | 55,655 | +0.94(+3.20%) |
Jan 28, 2016 | 29.62 | 29.62 | 29.23 | 29.39 | 56,480 | +0.13(+0.45%) |
Jan 27, 2016 | 29.24 | 29.62 | 29.05 | 29.25 | 20,320 | -0.15(-0.52%) |
Jan 26, 2016 | 28.87 | 29.44 | 28.87 | 29.41 | 56,473 | +0.49(+1.68%) |
Jan 25, 2016 | 29.29 | 29.29 | 28.91 | 28.92 | 11,943 | -0.31(-1.07%) |
Jan 22, 2016 | 29.07 | 29.33 | 29.07 | 29.23 | 9,869 | +0.53(+1.85%) |
Jan 21, 2016 | 28.70 | 29.05 | 28.49 | 28.70 | 20,034 | +0.16(+0.57%) |
Jan 20, 2016 | 28.34 | 28.76 | 27.62 | 28.54 | 31,275 | -0.19(-0.67%) |
Jan 19, 2016 | 29.47 | 29.47 | 28.64 | 28.73 | 39,040 | -0.34(-1.16%) |
Jan 15, 2016 | 28.81 | 29.07 | 29.07 | 29.07 | 185,423 | -0.50(-1.69%) |
Jan 14, 2016 | 29.23 | 29.74 | 29.05 | 29.57 | 17,870 | +0.44(+1.51%) |
Jan 13, 2016 | 30.10 | 30.14 | 29.01 | 29.13 | 26,614 | -0.83(-2.77%) |
Jan 12, 2016 | 30.14 | 30.21 | 29.48 | 29.96 | 40,975 | +0.08(+0.28%) |
Jan 11, 2016 | 30.05 | 30.05 | 29.61 | 29.88 | 41,467 | -0.11(-0.37%) |
Jan 08, 2016 | 30.50 | 30.50 | 29.99 | 29.99 | 16,080 | -0.45(-1.48%) |
Jan 07, 2016 | 30.76 | 30.92 | 30.36 | 30.44 | 54,763 | -0.78(-2.50%) |
Jan 06, 2016 | 31.51 | 31.51 | 31.02 | 31.22 | 16,271 | -0.50(-1.58%) |
Jan 05, 2016 | 31.85 | 31.85 | 31.58 | 31.72 | 154,495 | +0.00(+0.00%) |