Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.12 | 41.12 | 41.12 | 0 | -0.30(-0.72%) | |
Dec 29, 2016 | 41.42 | 41.54 | 40.82 | 41.42 | 66,268 | +0.09(+0.21%) |
Dec 28, 2016 | 41.33 | 41.50 | 40.94 | 41.33 | 71,006 | +0.04(+0.10%) |
Dec 27, 2016 | 41.54 | 41.80 | 41.24 | 41.29 | 72,871 | -0.04(-0.10%) |
Dec 23, 2016 | 41.33 | 41.33 | 41.33 | 0 | +0.51(+1.26%) | |
Dec 22, 2016 | 41.24 | 41.50 | 40.56 | 40.82 | 179,232 | -0.56(-1.35%) |
Dec 21, 2016 | 41.97 | 41.97 | 41.33 | 41.37 | 101,606 | -0.56(-1.33%) |
Dec 20, 2016 | 41.03 | 42.01 | 40.95 | 41.93 | 166,011 | +0.98(+2.40%) |
Dec 19, 2016 | 40.22 | 40.99 | 39.92 | 40.95 | 146,307 | +0.90(+2.24%) |
Dec 16, 2016 | 40.13 | 40.78 | 39.92 | 40.05 | 375,824 | -0.13(-0.32%) |
Dec 15, 2016 | 38.68 | 40.18 | 38.64 | 40.18 | 178,424 | +1.24(+3.18%) |
Dec 14, 2016 | 38.94 | 39.45 | 38.72 | 38.94 | 124,389 | -0.26(-0.65%) |
Dec 13, 2016 | 38.68 | 39.28 | 37.36 | 39.19 | 156,154 | +0.47(+1.21%) |
Dec 12, 2016 | 39.36 | 39.65 | 38.34 | 38.72 | 123,186 | -0.68(-1.74%) |
Dec 09, 2016 | 39.11 | 39.54 | 38.74 | 39.41 | 179,668 | +0.09(+0.22%) |
Dec 08, 2016 | 38.13 | 39.54 | 38.13 | 39.32 | 136,599 | +1.15(+3.02%) |
Dec 07, 2016 | 38.13 | 38.38 | 37.95 | 38.17 | 79,487 | +0.00(+0.00%) |
Dec 06, 2016 | 37.78 | 38.64 | 37.31 | 38.17 | 140,055 | +0.43(+1.13%) |
Dec 05, 2016 | 37.36 | 37.87 | 37.10 | 37.74 | 118,716 | +0.64(+1.73%) |
Dec 02, 2016 | 37.40 | 37.40 | 36.67 | 37.10 | 104,543 | -0.17(-0.46%) |
Dec 01, 2016 | 36.71 | 37.31 | 36.71 | 37.27 | 90,427 | +0.64(+1.75%) |
Nov 30, 2016 | 37.01 | 37.23 | 36.33 | 36.63 | 112,617 | -0.09(-0.23%) |
Nov 29, 2016 | 36.63 | 37.40 | 35.58 | 36.71 | 149,070 | -0.04(-0.12%) |
Nov 28, 2016 | 36.89 | 36.97 | 36.50 | 36.76 | 106,112 | -0.21(-0.58%) |
Nov 25, 2016 | 36.89 | 37.14 | 36.37 | 36.97 | 37,445 | -0.04(-0.12%) |
Nov 23, 2016 | 37.01 | 37.01 | 37.01 | 0 | +0.13(+0.35%) | |
Nov 22, 2016 | 36.54 | 37.10 | 36.54 | 36.89 | 159,830 | +0.56(+1.53%) |
Nov 21, 2016 | 36.71 | 36.80 | 35.99 | 36.33 | 106,786 | -0.17(-0.47%) |
Nov 18, 2016 | 36.54 | 36.80 | 35.71 | 36.50 | 201,383 | +0.13(+0.35%) |
Nov 17, 2016 | 35.95 | 36.46 | 35.73 | 36.37 | 119,825 | +0.34(+0.95%) |
Nov 16, 2016 | 35.82 | 36.12 | 35.39 | 36.03 | 147,025 | -0.17(-0.47%) |
Nov 15, 2016 | 36.20 | 36.24 | 34.92 | 36.20 | 176,699 | -0.17(-0.47%) |
Nov 14, 2016 | 35.35 | 37.23 | 35.26 | 36.37 | 459,435 | +1.15(+3.27%) |
Nov 11, 2016 | 33.52 | 35.35 | 33.35 | 35.22 | 429,351 | +1.71(+5.09%) |
Nov 10, 2016 | 32.32 | 33.69 | 32.28 | 33.52 | 305,059 | +1.32(+4.11%) |
Nov 09, 2016 | 31.55 | 32.19 | 31.38 | 32.19 | 251,972 | +0.81(+2.58%) |
Nov 08, 2016 | 31.47 | 31.47 | 31.26 | 31.38 | 90,280 | -0.09(-0.27%) |
Nov 07, 2016 | 31.51 | 31.51 | 31.51 | 31.47 | 146,807 | +0.34(+1.10%) |
Nov 04, 2016 | 31.47 | 31.47 | 30.83 | 31.13 | 232,527 | -0.21(-0.68%) |
Nov 03, 2016 | 32.24 | 32.28 | 31.30 | 31.34 | 446,814 | -1.19(-3.67%) |
Nov 02, 2016 | 32.62 | 32.62 | 32.45 | 32.53 | 62,401 | -0.09(-0.26%) |
Nov 01, 2016 | 32.36 | 32.62 | 31.17 | 32.62 | 156,095 | +0.68(+2.14%) |
Oct 31, 2016 | 31.81 | 31.98 | 31.51 | 31.94 | 93,019 | +0.04(+0.13%) |
Oct 28, 2016 | 31.60 | 32.07 | 31.60 | 31.90 | 108,590 | -0.09(-0.27%) |
Oct 27, 2016 | 32.28 | 32.28 | 31.94 | 31.98 | 33,046 | +0.00(+0.00%) |
Oct 26, 2016 | 32.28 | 32.41 | 31.77 | 31.98 | 53,650 | -0.30(-0.92%) |
Oct 25, 2016 | 32.07 | 32.45 | 31.98 | 32.28 | 52,848 | +0.17(+0.53%) |
Oct 24, 2016 | 32.28 | 32.45 | 31.90 | 32.11 | 45,634 | +0.04(+0.13%) |
Oct 21, 2016 | 32.07 | 32.19 | 31.77 | 32.07 | 50,759 | -0.34(-1.05%) |
Oct 20, 2016 | 32.28 | 32.62 | 32.28 | 32.41 | 79,767 | +0.17(+0.53%) |
Oct 19, 2016 | 32.24 | 32.41 | 31.97 | 32.24 | 97,762 | +0.17(+0.53%) |
Oct 18, 2016 | 32.11 | 32.15 | 31.85 | 32.07 | 64,395 | +0.13(+0.40%) |
Oct 17, 2016 | 32.24 | 32.28 | 31.77 | 31.94 | 63,091 | -0.19(-0.58%) |
Oct 14, 2016 | 31.92 | 32.19 | 31.84 | 32.13 | 93,156 | +0.49(+1.54%) |
Oct 13, 2016 | 31.99 | 31.99 | 31.33 | 31.64 | 137,307 | -0.35(-1.09%) |
Oct 12, 2016 | 31.72 | 32.12 | 31.32 | 31.99 | 74,643 | +0.37(+1.16%) |
Oct 11, 2016 | 31.85 | 31.90 | 31.34 | 31.62 | 46,278 | -0.17(-0.54%) |
Oct 10, 2016 | 31.69 | 32.24 | 31.69 | 31.79 | 68,896 | +0.08(+0.24%) |
Oct 07, 2016 | 31.77 | 31.86 | 31.49 | 31.72 | 124,702 | +0.03(+0.08%) |
Oct 06, 2016 | 31.60 | 31.74 | 31.47 | 31.69 | 44,085 | +0.13(+0.41%) |
Oct 05, 2016 | 30.88 | 31.74 | 30.85 | 31.56 | 88,981 | +0.78(+2.52%) |
Oct 04, 2016 | 30.55 | 31.28 | 30.10 | 30.79 | 54,565 | +0.20(+0.64%) |
Oct 03, 2016 | 30.51 | 30.63 | 30.27 | 30.59 | 101,065 | -0.17(-0.55%) |
Sep 30, 2016 | 30.10 | 30.91 | 30.10 | 30.76 | 92,943 | +0.87(+2.91%) |
Sep 29, 2016 | 30.49 | 30.59 | 29.87 | 29.89 | 48,708 | -0.52(-1.71%) |
Sep 28, 2016 | 30.14 | 30.44 | 29.92 | 30.41 | 77,990 | +0.27(+0.91%) |
Sep 27, 2016 | 29.99 | 30.21 | 29.97 | 30.14 | 65,883 | +0.14(+0.48%) |
Sep 26, 2016 | 30.74 | 30.74 | 29.93 | 29.99 | 52,399 | -0.87(-2.82%) |
Sep 23, 2016 | 31.08 | 31.32 | 30.85 | 30.86 | 38,378 | -0.34(-1.09%) |
Sep 22, 2016 | 30.77 | 31.23 | 30.74 | 31.20 | 74,046 | +0.57(+1.87%) |
Sep 21, 2016 | 30.68 | 30.91 | 30.49 | 30.63 | 49,081 | +0.10(+0.34%) |
Sep 20, 2016 | 30.65 | 30.87 | 30.50 | 30.53 | 52,070 | -0.15(-0.50%) |
Sep 19, 2016 | 30.56 | 30.89 | 30.24 | 30.68 | 82,769 | +0.13(+0.42%) |
Sep 16, 2016 | 31.22 | 31.22 | 30.51 | 30.56 | 195,848 | -0.62(-2.00%) |
Sep 15, 2016 | 30.57 | 31.20 | 30.57 | 31.18 | 92,097 | +0.62(+2.04%) |
Sep 14, 2016 | 30.96 | 31.07 | 30.53 | 30.56 | 58,450 | -0.45(-1.46%) |
Sep 13, 2016 | 31.00 | 31.14 | 30.61 | 31.01 | 54,257 | -0.31(-0.98%) |
Sep 12, 2016 | 31.24 | 31.54 | 30.91 | 31.32 | 73,426 | -0.15(-0.49%) |
Sep 09, 2016 | 31.66 | 31.85 | 31.45 | 31.47 | 57,526 | -0.31(-0.97%) |
Sep 08, 2016 | 31.75 | 31.85 | 31.62 | 31.78 | 37,662 | -0.09(-0.27%) |
Sep 07, 2016 | 31.44 | 31.87 | 31.41 | 31.86 | 89,445 | +0.50(+1.60%) |
Sep 06, 2016 | 31.77 | 31.77 | 30.33 | 31.36 | 96,824 | -0.30(-0.94%) |
Sep 02, 2016 | 31.13 | 31.66 | 31.66 | 31.66 | 131,447 | +0.58(+1.87%) |
Sep 01, 2016 | 31.03 | 31.10 | 30.57 | 31.08 | 64,799 | +0.10(+0.33%) |
Aug 31, 2016 | 30.51 | 31.13 | 30.09 | 30.97 | 126,285 | +0.42(+1.37%) |
Aug 30, 2016 | 30.14 | 30.61 | 30.11 | 30.56 | 64,995 | +0.38(+1.27%) |
Aug 29, 2016 | 30.15 | 30.53 | 30.13 | 30.17 | 56,081 | -0.04(-0.14%) |
Aug 26, 2016 | 30.45 | 30.59 | 30.03 | 30.22 | 68,663 | -0.26(-0.87%) |
Aug 25, 2016 | 30.07 | 30.50 | 29.98 | 30.48 | 62,263 | +0.38(+1.28%) |
Aug 24, 2016 | 30.25 | 30.32 | 29.96 | 30.10 | 43,008 | -0.14(-0.48%) |
Aug 23, 2016 | 30.44 | 30.55 | 30.22 | 30.24 | 48,421 | +0.01(+0.03%) |
Aug 22, 2016 | 30.37 | 30.42 | 30.15 | 30.23 | 39,427 | -0.24(-0.78%) |
Aug 19, 2016 | 30.80 | 30.80 | 30.33 | 30.47 | 71,532 | -0.32(-1.05%) |
Aug 18, 2016 | 30.64 | 30.82 | 30.59 | 30.80 | 59,679 | +0.07(+0.22%) |
Aug 17, 2016 | 30.77 | 30.98 | 30.68 | 30.73 | 40,857 | +0.03(+0.08%) |
Aug 16, 2016 | 30.72 | 30.99 | 30.69 | 30.70 | 54,398 | -0.13(-0.41%) |
Aug 15, 2016 | 30.85 | 31.04 | 30.70 | 30.83 | 81,033 | -0.07(-0.22%) |
Aug 12, 2016 | 30.82 | 31.04 | 30.68 | 30.90 | 39,620 | -0.16(-0.52%) |
Aug 11, 2016 | 31.05 | 31.36 | 30.13 | 31.06 | 73,061 | +0.03(+0.08%) |
Aug 10, 2016 | 31.45 | 31.45 | 30.87 | 31.03 | 64,208 | -0.41(-1.30%) |
Aug 09, 2016 | 31.08 | 31.46 | 30.97 | 31.44 | 59,958 | +0.38(+1.23%) |
Aug 08, 2016 | 31.38 | 31.46 | 30.95 | 31.06 | 35,315 | -0.29(-0.92%) |
Aug 05, 2016 | 30.86 | 31.44 | 30.52 | 31.35 | 103,735 | +0.64(+2.08%) |
Aug 04, 2016 | 30.93 | 30.95 | 30.62 | 30.71 | 55,905 | -0.22(-0.71%) |
Aug 03, 2016 | 30.57 | 30.96 | 30.55 | 30.93 | 69,613 | +0.31(+1.00%) |
Aug 02, 2016 | 30.78 | 31.01 | 30.47 | 30.62 | 85,354 | -0.31(-0.99%) |
Aug 01, 2016 | 31.22 | 31.33 | 30.76 | 30.93 | 49,580 | -0.30(-0.95%) |
Jul 29, 2016 | 31.37 | 31.60 | 31.18 | 31.23 | 109,952 | -0.25(-0.78%) |
Jul 28, 2016 | 31.42 | 31.55 | 31.19 | 31.48 | 96,848 | -0.03(-0.08%) |
Jul 27, 2016 | 31.37 | 31.62 | 31.17 | 31.50 | 85,737 | +0.05(+0.16%) |
Jul 26, 2016 | 29.85 | 32.23 | 29.32 | 31.45 | 234,446 | -0.08(-0.24%) |
Jul 25, 2016 | 31.06 | 31.65 | 30.77 | 31.53 | 121,294 | +0.35(+1.12%) |
Jul 22, 2016 | 31.21 | 31.23 | 30.96 | 31.18 | 87,362 | +0.10(+0.33%) |
Jul 21, 2016 | 30.89 | 31.20 | 30.68 | 31.08 | 82,890 | +0.03(+0.11%) |
Jul 20, 2016 | 30.79 | 31.10 | 30.56 | 31.04 | 71,710 | +0.30(+0.97%) |
Jul 19, 2016 | 30.51 | 30.80 | 30.41 | 30.74 | 76,976 | +0.10(+0.33%) |
Jul 18, 2016 | 30.80 | 31.13 | 30.63 | 30.64 | 39,460 | -0.26(-0.85%) |
Jul 15, 2016 | 30.97 | 31.10 | 30.62 | 30.91 | 58,469 | +0.16(+0.53%) |
Jul 14, 2016 | 30.62 | 31.25 | 30.23 | 30.74 | 129,700 | +0.31(+1.03%) |
Jul 13, 2016 | 30.17 | 30.57 | 30.17 | 30.43 | 104,590 | +0.03(+0.11%) |
Jul 12, 2016 | 30.17 | 30.61 | 29.93 | 30.40 | 99,319 | +0.35(+1.16%) |
Jul 11, 2016 | 29.55 | 30.20 | 29.23 | 30.05 | 130,453 | +0.54(+1.82%) |
Jul 08, 2016 | 29.39 | 29.72 | 29.01 | 29.51 | 78,163 | +0.50(+1.73%) |
Jul 07, 2016 | 29.53 | 29.53 | 28.82 | 29.01 | 38,965 | +0.21(+0.74%) |
Jul 05, 2016 | 28.94 | 28.94 | 28.49 | 28.80 | 68,376 | -0.29(-0.99%) |
Jul 01, 2016 | 29.87 | 29.09 | 29.09 | 29.09 | 57,616 | -0.93(-3.09%) |
Jun 30, 2016 | 28.87 | 30.01 | 28.87 | 30.01 | 113,140 | +1.17(+4.04%) |
Jun 29, 2016 | 28.32 | 29.00 | 28.08 | 28.85 | 77,123 | +0.81(+2.88%) |
Jun 28, 2016 | 28.12 | 28.28 | 27.78 | 28.04 | 150,895 | +0.28(+1.01%) |
Jun 27, 2016 | 28.11 | 28.12 | 27.56 | 27.76 | 132,619 | -0.34(-1.21%) |
Jun 24, 2016 | 28.58 | 29.19 | 27.90 | 28.10 | 638,158 | -1.98(-6.59%) |
Jun 23, 2016 | 29.57 | 30.12 | 29.57 | 30.08 | 100,570 | +0.89(+3.06%) |
Jun 22, 2016 | 29.47 | 29.87 | 29.14 | 29.19 | 65,652 | -0.15(-0.52%) |
Jun 21, 2016 | 29.31 | 29.43 | 28.79 | 29.34 | 85,336 | +0.09(+0.32%) |
Jun 20, 2016 | 28.92 | 29.77 | 28.75 | 29.25 | 60,309 | +0.73(+2.56%) |
Jun 17, 2016 | 29.20 | 29.40 | 28.51 | 28.52 | 234,773 | -0.63(-2.16%) |
Jun 16, 2016 | 28.80 | 29.17 | 28.58 | 29.14 | 88,764 | +0.05(+0.18%) |
Jun 15, 2016 | 28.71 | 29.58 | 28.71 | 29.09 | 71,155 | -0.08(-0.26%) |
Jun 14, 2016 | 29.51 | 29.82 | 28.59 | 29.17 | 100,323 | -0.50(-1.69%) |
Jun 13, 2016 | 30.05 | 30.48 | 29.32 | 29.67 | 67,122 | -0.41(-1.36%) |
Jun 10, 2016 | 29.73 | 30.34 | 29.73 | 30.08 | 40,636 | -0.14(-0.45%) |
Jun 09, 2016 | 30.26 | 30.35 | 29.69 | 30.22 | 50,012 | -0.18(-0.59%) |
Jun 08, 2016 | 29.80 | 30.58 | 29.80 | 30.40 | 54,106 | +0.28(+0.93%) |
Jun 07, 2016 | 30.23 | 30.36 | 29.86 | 30.11 | 50,108 | -0.27(-0.90%) |
Jun 06, 2016 | 30.05 | 30.46 | 29.85 | 30.39 | 185,800 | +0.32(+1.07%) |
Jun 03, 2016 | 30.38 | 30.43 | 29.71 | 30.06 | 70,224 | -0.43(-1.42%) |
Jun 02, 2016 | 30.17 | 30.53 | 30.16 | 30.50 | 56,249 | +0.15(+0.50%) |
Jun 01, 2016 | 29.77 | 30.40 | 29.64 | 30.34 | 117,035 | +0.49(+1.65%) |
May 31, 2016 | 30.10 | 30.10 | 29.76 | 29.85 | 91,481 | -0.25(-0.82%) |
May 27, 2016 | 29.72 | 30.10 | 30.10 | 30.10 | 108,295 | +0.35(+1.17%) |
May 26, 2016 | 29.42 | 29.80 | 29.37 | 29.75 | 82,605 | +0.26(+0.89%) |
May 25, 2016 | 29.66 | 29.77 | 29.26 | 29.49 | 96,403 | -0.11(-0.37%) |
May 24, 2016 | 28.74 | 29.71 | 28.62 | 29.60 | 91,571 | +0.86(+2.99%) |
May 23, 2016 | 28.90 | 29.23 | 28.61 | 28.74 | 48,118 | -0.17(-0.59%) |
May 20, 2016 | 28.52 | 28.99 | 28.52 | 28.91 | 62,177 | +0.54(+1.92%) |
May 19, 2016 | 28.75 | 28.75 | 28.06 | 28.36 | 56,426 | -0.54(-1.85%) |
May 18, 2016 | 27.64 | 28.91 | 27.64 | 28.90 | 70,164 | +1.14(+4.11%) |
May 17, 2016 | 28.50 | 28.71 | 27.64 | 27.76 | 92,161 | -0.83(-2.91%) |
May 16, 2016 | 28.56 | 28.79 | 28.45 | 28.59 | 60,967 | +0.17(+0.60%) |
May 13, 2016 | 28.45 | 28.73 | 28.29 | 28.42 | 53,837 | -0.09(-0.33%) |
May 12, 2016 | 28.60 | 28.74 | 28.13 | 28.51 | 55,946 | -0.06(-0.21%) |
May 11, 2016 | 28.63 | 28.87 | 28.44 | 28.57 | 56,975 | -0.17(-0.59%) |
May 10, 2016 | 28.62 | 28.87 | 28.34 | 28.74 | 75,808 | +0.18(+0.62%) |
May 09, 2016 | 28.61 | 28.99 | 28.49 | 28.56 | 69,148 | -0.25(-0.88%) |
May 06, 2016 | 28.79 | 29.26 | 28.50 | 28.82 | 80,689 | -0.05(-0.18%) |
May 05, 2016 | 29.25 | 29.31 | 28.84 | 28.87 | 86,684 | -0.32(-1.10%) |
May 04, 2016 | 28.87 | 29.37 | 28.70 | 29.19 | 134,939 | +0.20(+0.67%) |
May 03, 2016 | 28.75 | 29.07 | 28.56 | 29.00 | 189,372 | -0.04(-0.15%) |
May 02, 2016 | 28.70 | 29.10 | 28.21 | 29.04 | 138,965 | +0.63(+2.21%) |
Apr 29, 2016 | 28.80 | 29.00 | 28.34 | 28.41 | 131,855 | -0.45(-1.56%) |
Apr 28, 2016 | 28.84 | 29.12 | 28.28 | 28.86 | 88,475 | -0.14(-0.50%) |
Apr 27, 2016 | 28.86 | 29.34 | 28.83 | 29.00 | 139,235 | +0.18(+0.62%) |
Apr 26, 2016 | 27.66 | 29.57 | 27.56 | 28.83 | 318,252 | +2.25(+8.45%) |
Apr 25, 2016 | 26.85 | 26.85 | 26.21 | 26.58 | 141,249 | -0.36(-1.32%) |
Apr 22, 2016 | 26.80 | 27.22 | 26.79 | 26.94 | 68,514 | +0.12(+0.44%) |
Apr 21, 2016 | 26.89 | 27.00 | 26.66 | 26.82 | 73,063 | -0.06(-0.22%) |
Apr 20, 2016 | 26.65 | 27.05 | 26.65 | 26.88 | 91,595 | +0.18(+0.67%) |
Apr 19, 2016 | 26.73 | 26.93 | 26.28 | 26.70 | 64,324 | +0.02(+0.06%) |
Apr 18, 2016 | 26.31 | 26.84 | 26.18 | 26.68 | 45,210 | +0.27(+1.03%) |
Apr 15, 2016 | 26.44 | 26.65 | 26.28 | 26.41 | 45,524 | -0.11(-0.42%) |
Apr 14, 2016 | 26.28 | 26.78 | 26.28 | 26.52 | 49,527 | +0.17(+0.64%) |
Apr 13, 2016 | 25.65 | 26.44 | 25.65 | 26.35 | 108,169 | +0.70(+2.74%) |
Apr 12, 2016 | 25.34 | 25.83 | 25.29 | 25.65 | 63,054 | +0.29(+1.14%) |
Apr 11, 2016 | 25.28 | 25.90 | 25.08 | 25.36 | 56,001 | +0.13(+0.50%) |
Apr 08, 2016 | 25.45 | 25.85 | 25.19 | 25.23 | 133,641 | -0.10(-0.40%) |
Apr 07, 2016 | 25.66 | 25.76 | 25.13 | 25.33 | 197,289 | -0.49(-1.90%) |
Apr 06, 2016 | 25.98 | 25.99 | 25.69 | 25.83 | 65,139 | +0.01(+0.03%) |
Apr 05, 2016 | 25.93 | 26.21 | 25.72 | 25.82 | 51,553 | -0.30(-1.14%) |
Apr 04, 2016 | 26.02 | 26.27 | 25.67 | 26.11 | 83,252 | +0.16(+0.62%) |
Apr 01, 2016 | 25.89 | 26.22 | 25.44 | 25.95 | 83,253 | -0.15(-0.58%) |
Mar 31, 2016 | 26.35 | 26.63 | 26.09 | 26.11 | 59,841 | -0.41(-1.54%) |
Mar 30, 2016 | 26.93 | 27.00 | 26.47 | 26.51 | 60,043 | -0.15(-0.57%) |
Mar 29, 2016 | 25.83 | 26.66 | 25.63 | 26.66 | 97,092 | +0.64(+2.44%) |
Mar 28, 2016 | 26.33 | 26.35 | 25.72 | 26.03 | 80,544 | -0.24(-0.90%) |
Mar 24, 2016 | 26.33 | 26.27 | 26.27 | 26.27 | 204,163 | -0.41(-1.53%) |
Mar 23, 2016 | 26.96 | 27.06 | 26.63 | 26.67 | 85,294 | -0.36(-1.32%) |
Mar 22, 2016 | 27.20 | 27.23 | 26.63 | 27.03 | 36,787 | -0.20(-0.75%) |
Mar 21, 2016 | 27.33 | 27.49 | 26.83 | 27.23 | 49,671 | -0.11(-0.40%) |
Mar 18, 2016 | 27.29 | 27.47 | 26.75 | 27.34 | 115,956 | +0.23(+0.84%) |
Mar 17, 2016 | 26.15 | 27.29 | 25.89 | 27.11 | 60,478 | +0.97(+3.70%) |
Mar 16, 2016 | 26.45 | 26.91 | 25.97 | 26.15 | 70,900 | -0.36(-1.38%) |
Mar 15, 2016 | 26.95 | 26.99 | 26.44 | 26.51 | 32,878 | -0.62(-2.28%) |
Mar 14, 2016 | 27.20 | 27.23 | 26.91 | 27.13 | 26,594 | -0.21(-0.78%) |
Mar 11, 2016 | 27.06 | 27.50 | 26.88 | 27.34 | 56,463 | +0.46(+1.70%) |
Mar 10, 2016 | 26.91 | 27.07 | 26.45 | 26.89 | 31,115 | +0.04(+0.16%) |
Mar 09, 2016 | 26.96 | 27.17 | 26.52 | 26.84 | 93,978 | -0.02(-0.06%) |
Mar 08, 2016 | 27.04 | 27.16 | 26.27 | 26.86 | 55,584 | -0.40(-1.46%) |
Mar 07, 2016 | 26.73 | 27.50 | 26.73 | 27.26 | 73,916 | +0.24(+0.88%) |
Mar 04, 2016 | 26.96 | 27.06 | 26.52 | 27.02 | 91,183 | +0.30(+1.11%) |
Mar 03, 2016 | 26.24 | 26.87 | 26.12 | 26.72 | 81,685 | +0.47(+1.78%) |
Mar 02, 2016 | 25.69 | 26.27 | 25.62 | 26.26 | 76,403 | +0.47(+1.81%) |
Mar 01, 2016 | 25.05 | 26.05 | 25.02 | 25.79 | 53,201 | +0.86(+3.47%) |
Feb 29, 2016 | 25.19 | 25.26 | 24.45 | 24.93 | 106,171 | -0.30(-1.18%) |
Feb 26, 2016 | 25.10 | 25.56 | 24.56 | 25.22 | 59,531 | +0.25(+1.02%) |
Feb 25, 2016 | 24.81 | 25.04 | 24.63 | 24.97 | 44,472 | +0.21(+0.86%) |
Feb 24, 2016 | 24.38 | 24.80 | 23.98 | 24.76 | 53,423 | +0.13(+0.52%) |
Feb 23, 2016 | 24.65 | 24.89 | 24.43 | 24.63 | 47,952 | -0.16(-0.65%) |
Feb 22, 2016 | 24.91 | 25.08 | 24.67 | 24.79 | 52,374 | +0.20(+0.79%) |
Feb 19, 2016 | 24.65 | 25.04 | 24.48 | 24.60 | 58,695 | -0.14(-0.55%) |
Feb 18, 2016 | 24.38 | 24.77 | 24.37 | 24.73 | 68,846 | +0.37(+1.53%) |
Feb 17, 2016 | 24.80 | 24.80 | 24.21 | 24.36 | 78,678 | -0.27(-1.10%) |
Feb 16, 2016 | 24.88 | 25.12 | 24.51 | 24.63 | 65,365 | +0.03(+0.10%) |
Feb 12, 2016 | 23.85 | 24.60 | 24.60 | 24.60 | 59,175 | +1.02(+4.34%) |
Feb 11, 2016 | 24.67 | 25.09 | 23.44 | 23.58 | 278,691 | -1.66(-6.56%) |
Feb 10, 2016 | 25.42 | 25.85 | 25.20 | 25.24 | 73,067 | +0.10(+0.40%) |
Feb 09, 2016 | 24.44 | 25.49 | 24.39 | 25.14 | 74,748 | +0.42(+1.71%) |
Feb 08, 2016 | 23.91 | 24.83 | 23.81 | 24.71 | 81,895 | +0.49(+2.02%) |
Feb 05, 2016 | 24.59 | 24.96 | 24.19 | 24.22 | 88,703 | -0.35(-1.44%) |
Feb 04, 2016 | 24.48 | 24.91 | 24.39 | 24.58 | 55,678 | -0.01(-0.03%) |
Feb 03, 2016 | 24.30 | 24.66 | 23.82 | 24.59 | 88,958 | +0.43(+1.78%) |
Feb 02, 2016 | 24.45 | 24.45 | 24.06 | 24.16 | 32,030 | -0.50(-2.02%) |
Feb 01, 2016 | 25.06 | 25.06 | 24.62 | 24.66 | 46,928 | -0.65(-2.57%) |
Jan 29, 2016 | 24.67 | 25.40 | 24.55 | 25.31 | 90,969 | +0.64(+2.60%) |
Jan 28, 2016 | 25.05 | 25.05 | 24.49 | 24.66 | 75,261 | +0.46(+1.92%) |
Jan 27, 2016 | 24.88 | 24.88 | 24.16 | 24.20 | 89,358 | -0.68(-2.75%) |
Jan 26, 2016 | 22.97 | 25.14 | 22.97 | 24.88 | 140,956 | +2.58(+11.55%) |
Jan 25, 2016 | 23.05 | 23.08 | 22.26 | 22.31 | 73,010 | -0.76(-3.30%) |
Jan 22, 2016 | 23.30 | 23.30 | 22.86 | 23.07 | 82,058 | +0.16(+0.70%) |
Jan 21, 2016 | 23.45 | 23.45 | 22.83 | 22.91 | 101,057 | -0.54(-2.31%) |
Jan 20, 2016 | 22.68 | 23.77 | 22.68 | 23.45 | 89,565 | +0.42(+1.83%) |
Jan 19, 2016 | 23.05 | 23.14 | 22.77 | 23.02 | 87,736 | +0.21(+0.93%) |
Jan 15, 2016 | 22.47 | 22.81 | 22.81 | 22.81 | 102,847 | -0.33(-1.42%) |
Jan 14, 2016 | 23.14 | 23.82 | 23.13 | 23.14 | 111,679 | +0.00(+0.00%) |
Jan 13, 2016 | 23.66 | 23.66 | 22.88 | 23.14 | 94,639 | -0.52(-2.21%) |
Jan 12, 2016 | 23.70 | 23.87 | 23.26 | 23.67 | 106,746 | -0.03(-0.11%) |
Jan 11, 2016 | 23.24 | 23.96 | 23.19 | 23.69 | 108,793 | +0.08(+0.32%) |
Jan 08, 2016 | 24.26 | 24.49 | 21.93 | 23.62 | 163,872 | -0.55(-2.27%) |
Jan 07, 2016 | 25.48 | 25.82 | 24.17 | 24.17 | 190,199 | -1.76(-6.78%) |
Jan 06, 2016 | 25.56 | 26.13 | 25.56 | 25.92 | 55,974 | -0.19(-0.71%) |
Jan 05, 2016 | 25.44 | 26.35 | 25.44 | 26.11 | 68,654 | +0.47(+1.85%) |