Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.94 | 33.94 | 33.94 | 0 | -0.16(-0.47%) | |
Dec 29, 2016 | 33.98 | 34.23 | 33.97 | 34.10 | 291,166 | +0.07(+0.22%) |
Dec 28, 2016 | 34.43 | 34.45 | 33.95 | 34.02 | 442,077 | -0.41(-1.20%) |
Dec 27, 2016 | 34.38 | 34.60 | 34.23 | 34.44 | 411,624 | +0.14(+0.41%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.47(+1.39%) | |
Dec 22, 2016 | 33.91 | 34.03 | 33.63 | 33.83 | 555,181 | -0.11(-0.33%) |
Dec 21, 2016 | 34.15 | 34.23 | 33.83 | 33.94 | 552,269 | -0.16(-0.47%) |
Dec 20, 2016 | 34.12 | 34.35 | 33.87 | 34.10 | 408,796 | +0.19(+0.55%) |
Dec 19, 2016 | 33.83 | 34.02 | 33.50 | 33.91 | 945,157 | -0.06(-0.17%) |
Dec 16, 2016 | 34.28 | 34.60 | 33.94 | 33.97 | 1,439,003 | -0.28(-0.82%) |
Dec 15, 2016 | 33.97 | 34.41 | 33.82 | 34.25 | 555,005 | +0.30(+0.88%) |
Dec 14, 2016 | 34.31 | 34.43 | 33.82 | 33.95 | 543,719 | -0.45(-1.31%) |
Dec 13, 2016 | 34.50 | 34.83 | 34.32 | 34.40 | 681,732 | -0.07(-0.19%) |
Dec 12, 2016 | 34.43 | 34.50 | 33.83 | 34.46 | 749,949 | -0.02(-0.05%) |
Dec 09, 2016 | 34.48 | 34.86 | 34.31 | 34.48 | 513,170 | +0.11(+0.33%) |
Dec 08, 2016 | 34.04 | 34.39 | 33.99 | 34.37 | 680,543 | +0.29(+0.85%) |
Dec 07, 2016 | 33.63 | 34.11 | 33.50 | 34.08 | 682,767 | +0.39(+1.17%) |
Dec 06, 2016 | 33.50 | 33.70 | 33.37 | 33.69 | 563,349 | +0.20(+0.59%) |
Dec 05, 2016 | 33.46 | 33.65 | 33.30 | 33.49 | 571,631 | +0.17(+0.51%) |
Dec 02, 2016 | 33.41 | 33.48 | 33.08 | 33.32 | 714,041 | -0.06(-0.17%) |
Dec 01, 2016 | 33.70 | 34.00 | 33.06 | 33.38 | 970,738 | -0.30(-0.89%) |
Nov 30, 2016 | 32.98 | 33.86 | 32.95 | 33.68 | 1,614,977 | +0.62(+1.87%) |
Nov 29, 2016 | 33.19 | 33.31 | 33.05 | 33.06 | 644,758 | -0.02(-0.06%) |
Nov 28, 2016 | 33.29 | 33.58 | 32.96 | 33.08 | 1,119,276 | -0.35(-1.04%) |
Nov 25, 2016 | 33.26 | 33.65 | 32.95 | 33.42 | 287,878 | +0.11(+0.34%) |
Nov 23, 2016 | 33.31 | 33.31 | 33.31 | 0 | +0.16(+0.48%) | |
Nov 22, 2016 | 33.25 | 33.50 | 33.05 | 33.15 | 796,694 | -0.09(-0.28%) |
Nov 21, 2016 | 32.96 | 33.25 | 32.79 | 33.25 | 814,871 | +0.35(+1.05%) |
Nov 18, 2016 | 32.94 | 33.11 | 32.55 | 32.90 | 712,477 | -0.27(-0.82%) |
Nov 17, 2016 | 33.10 | 33.43 | 32.82 | 33.17 | 885,252 | +0.12(+0.37%) |
Nov 16, 2016 | 33.06 | 33.40 | 32.87 | 33.05 | 1,047,884 | +0.08(+0.23%) |
Nov 15, 2016 | 33.15 | 33.15 | 32.48 | 32.97 | 1,105,876 | -0.18(-0.54%) |
Nov 14, 2016 | 32.71 | 33.62 | 32.67 | 33.15 | 1,464,213 | +0.73(+2.25%) |
Nov 11, 2016 | 31.79 | 32.64 | 31.49 | 32.42 | 965,325 | +0.46(+1.43%) |
Nov 10, 2016 | 31.35 | 32.09 | 31.35 | 31.96 | 1,175,740 | +0.69(+2.21%) |
Nov 09, 2016 | 29.80 | 31.38 | 29.73 | 31.27 | 925,775 | +1.06(+3.50%) |
Nov 08, 2016 | 30.09 | 30.40 | 29.83 | 30.22 | 362,710 | +0.13(+0.43%) |
Nov 07, 2016 | 30.32 | 30.33 | 29.95 | 30.09 | 669,773 | +0.24(+0.81%) |
Nov 04, 2016 | 30.04 | 30.21 | 29.80 | 29.84 | 707,277 | -0.22(-0.75%) |
Nov 03, 2016 | 30.73 | 30.73 | 30.04 | 30.07 | 611,017 | -0.51(-1.68%) |
Nov 02, 2016 | 30.56 | 30.85 | 30.52 | 30.58 | 1,049,486 | -0.10(-0.34%) |
Nov 01, 2016 | 30.80 | 30.89 | 30.52 | 30.68 | 1,052,747 | -0.08(-0.27%) |
Oct 31, 2016 | 30.70 | 31.24 | 30.61 | 30.77 | 1,428,783 | +0.21(+0.70%) |
Oct 28, 2016 | 30.38 | 31.10 | 29.98 | 30.55 | 1,205,419 | +0.26(+0.86%) |
Oct 27, 2016 | 30.47 | 30.56 | 29.96 | 30.29 | 1,211,235 | +0.07(+0.25%) |
Oct 26, 2016 | 28.04 | 30.61 | 27.13 | 30.22 | 2,002,316 | +2.77(+10.08%) |
Oct 25, 2016 | 27.33 | 27.80 | 27.12 | 27.45 | 986,697 | +0.18(+0.65%) |
Oct 24, 2016 | 27.16 | 27.38 | 27.14 | 27.27 | 415,580 | +0.20(+0.73%) |
Oct 21, 2016 | 27.22 | 27.23 | 27.01 | 27.08 | 617,771 | -0.23(-0.86%) |
Oct 20, 2016 | 27.30 | 27.69 | 27.29 | 27.31 | 461,450 | -0.07(-0.27%) |
Oct 19, 2016 | 27.53 | 27.60 | 27.37 | 27.38 | 448,847 | -0.01(-0.03%) |
Oct 18, 2016 | 27.16 | 27.44 | 27.12 | 27.39 | 705,294 | +0.31(+1.14%) |
Oct 17, 2016 | 26.43 | 27.19 | 26.41 | 27.09 | 1,023,504 | -0.28(-1.02%) |
Oct 14, 2016 | 27.37 | 27.66 | 27.31 | 27.37 | 483,979 | +0.04(+0.14%) |
Oct 13, 2016 | 27.39 | 27.46 | 27.20 | 27.33 | 614,891 | -0.24(-0.88%) |
Oct 12, 2016 | 28.01 | 28.01 | 27.56 | 27.57 | 708,411 | -0.35(-1.24%) |
Oct 11, 2016 | 28.42 | 28.42 | 27.76 | 27.92 | 443,611 | -0.51(-1.81%) |
Oct 10, 2016 | 28.47 | 28.72 | 28.35 | 28.43 | 445,411 | +0.05(+0.16%) |
Oct 07, 2016 | 28.88 | 29.24 | 28.25 | 28.38 | 697,304 | -0.30(-1.04%) |
Oct 06, 2016 | 28.65 | 28.73 | 28.13 | 28.68 | 917,690 | -0.14(-0.49%) |
Oct 05, 2016 | 28.76 | 29.00 | 28.66 | 28.82 | 784,950 | +0.05(+0.16%) |
Oct 04, 2016 | 29.56 | 29.63 | 28.70 | 28.78 | 718,082 | -0.75(-2.53%) |
Oct 03, 2016 | 29.36 | 29.63 | 29.31 | 29.52 | 866,266 | +0.16(+0.54%) |
Sep 30, 2016 | 29.38 | 29.53 | 29.14 | 29.37 | 741,682 | +0.10(+0.35%) |
Sep 29, 2016 | 29.66 | 29.76 | 29.19 | 29.26 | 380,302 | -0.36(-1.23%) |
Sep 28, 2016 | 29.64 | 29.82 | 29.48 | 29.63 | 424,295 | -0.07(-0.25%) |
Sep 27, 2016 | 29.36 | 29.71 | 29.31 | 29.70 | 386,818 | +0.33(+1.11%) |
Sep 26, 2016 | 29.38 | 29.53 | 29.31 | 29.38 | 470,897 | -0.11(-0.38%) |
Sep 23, 2016 | 29.37 | 29.52 | 29.31 | 29.49 | 481,669 | +0.04(+0.13%) |
Sep 22, 2016 | 29.60 | 29.65 | 29.42 | 29.45 | 579,877 | +0.05(+0.16%) |
Sep 21, 2016 | 29.19 | 29.50 | 29.13 | 29.40 | 448,870 | +0.30(+1.03%) |
Sep 20, 2016 | 29.36 | 29.42 | 28.97 | 29.10 | 475,711 | -0.18(-0.61%) |
Sep 19, 2016 | 29.13 | 29.32 | 29.07 | 29.28 | 811,413 | +0.31(+1.06%) |
Sep 16, 2016 | 28.86 | 29.13 | 28.63 | 28.97 | 1,175,289 | +0.04(+0.13%) |
Sep 15, 2016 | 28.34 | 28.95 | 28.34 | 28.94 | 834,124 | +0.47(+1.64%) |
Sep 14, 2016 | 28.92 | 28.92 | 28.40 | 28.47 | 1,217,535 | -0.35(-1.20%) |
Sep 13, 2016 | 28.85 | 28.98 | 28.66 | 28.81 | 844,691 | -0.24(-0.84%) |
Sep 12, 2016 | 28.69 | 29.18 | 28.52 | 29.06 | 879,255 | +0.36(+1.27%) |
Sep 09, 2016 | 28.81 | 29.09 | 28.58 | 28.69 | 1,399,200 | -0.30(-1.03%) |
Sep 08, 2016 | 28.99 | 29.10 | 28.91 | 28.99 | 510,090 | -0.03(-0.10%) |
Sep 07, 2016 | 29.10 | 29.10 | 28.71 | 29.02 | 550,632 | -0.05(-0.16%) |
Sep 06, 2016 | 29.06 | 29.09 | 28.89 | 29.07 | 603,675 | +0.05(+0.16%) |
Sep 02, 2016 | 28.92 | 29.02 | 29.02 | 29.02 | 484,263 | +0.18(+0.62%) |
Sep 01, 2016 | 28.76 | 28.89 | 28.45 | 28.84 | 499,871 | +0.03(+0.10%) |
Aug 31, 2016 | 28.72 | 28.94 | 28.62 | 28.81 | 597,843 | -0.01(-0.03%) |
Aug 30, 2016 | 29.21 | 29.26 | 28.79 | 28.82 | 527,253 | -0.36(-1.25%) |
Aug 29, 2016 | 29.06 | 29.35 | 29.06 | 29.19 | 345,674 | +0.15(+0.52%) |
Aug 26, 2016 | 29.08 | 29.34 | 28.90 | 29.04 | 360,924 | -0.07(-0.26%) |
Aug 25, 2016 | 29.23 | 29.35 | 29.00 | 29.11 | 518,991 | -0.14(-0.48%) |
Aug 24, 2016 | 28.60 | 29.26 | 28.60 | 29.25 | 1,204,796 | +0.64(+2.22%) |
Aug 23, 2016 | 28.73 | 28.84 | 28.51 | 28.62 | 597,900 | -0.06(-0.20%) |
Aug 22, 2016 | 28.76 | 28.85 | 28.55 | 28.67 | 954,432 | -0.18(-0.63%) |
Aug 19, 2016 | 28.39 | 28.88 | 28.36 | 28.86 | 1,202,232 | +0.43(+1.53%) |
Aug 18, 2016 | 28.69 | 29.10 | 28.36 | 28.42 | 830,280 | -0.21(-0.75%) |
Aug 17, 2016 | 28.29 | 28.80 | 28.23 | 28.64 | 1,894,419 | +0.20(+0.69%) |
Aug 16, 2016 | 28.69 | 28.71 | 28.27 | 28.44 | 1,114,519 | -0.40(-1.39%) |
Aug 15, 2016 | 28.78 | 28.93 | 28.73 | 28.84 | 811,749 | +0.06(+0.19%) |
Aug 12, 2016 | 29.08 | 29.18 | 28.65 | 28.78 | 1,578,985 | -0.41(-1.40%) |
Aug 11, 2016 | 29.45 | 29.51 | 29.13 | 29.19 | 951,836 | -0.21(-0.73%) |
Aug 10, 2016 | 29.35 | 29.68 | 29.30 | 29.41 | 735,117 | +0.05(+0.16%) |
Aug 09, 2016 | 29.32 | 29.47 | 29.21 | 29.36 | 589,937 | +0.11(+0.38%) |
Aug 08, 2016 | 29.63 | 29.74 | 29.20 | 29.25 | 834,305 | -0.35(-1.19%) |
Aug 05, 2016 | 29.62 | 29.75 | 29.53 | 29.60 | 829,442 | +0.14(+0.47%) |
Aug 04, 2016 | 29.49 | 29.78 | 29.42 | 29.46 | 625,599 | +0.05(+0.16%) |
Aug 03, 2016 | 29.69 | 29.74 | 29.09 | 29.42 | 1,565,685 | -0.25(-0.85%) |
Aug 02, 2016 | 29.90 | 29.90 | 29.57 | 29.67 | 1,301,936 | -0.36(-1.21%) |
Aug 01, 2016 | 30.27 | 30.48 | 29.95 | 30.03 | 1,200,445 | -0.30(-0.98%) |
Jul 29, 2016 | 30.62 | 30.63 | 30.22 | 30.33 | 771,984 | -0.30(-0.97%) |
Jul 28, 2016 | 30.20 | 30.88 | 30.16 | 30.63 | 1,103,717 | +0.43(+1.42%) |
Jul 27, 2016 | 30.48 | 30.48 | 28.61 | 30.20 | 1,927,948 | -0.28(-0.92%) |
Jul 26, 2016 | 29.96 | 30.49 | 29.89 | 30.48 | 1,263,172 | +0.44(+1.46%) |
Jul 25, 2016 | 30.16 | 30.44 | 29.73 | 30.04 | 1,512,388 | -0.89(-2.89%) |
Jul 22, 2016 | 30.64 | 30.95 | 30.49 | 30.94 | 869,102 | +0.35(+1.16%) |
Jul 21, 2016 | 30.49 | 30.90 | 30.49 | 30.58 | 671,752 | -0.01(-0.03%) |
Jul 20, 2016 | 30.35 | 30.63 | 30.05 | 30.59 | 931,009 | +0.21(+0.70%) |
Jul 19, 2016 | 30.17 | 30.40 | 30.17 | 30.38 | 708,950 | +0.06(+0.18%) |
Jul 18, 2016 | 29.97 | 30.44 | 29.85 | 30.32 | 958,320 | +0.50(+1.69%) |
Jul 15, 2016 | 30.01 | 30.01 | 29.76 | 29.82 | 608,300 | -0.04(-0.12%) |
Jul 14, 2016 | 30.11 | 30.24 | 29.85 | 29.86 | 534,072 | -0.03(-0.09%) |
Jul 13, 2016 | 30.35 | 30.35 | 29.79 | 29.88 | 573,676 | -0.47(-1.56%) |
Jul 12, 2016 | 30.02 | 30.36 | 29.91 | 30.36 | 769,759 | +0.55(+1.84%) |
Jul 11, 2016 | 29.64 | 29.83 | 29.47 | 29.81 | 641,844 | +0.20(+0.69%) |
Jul 08, 2016 | 29.50 | 29.67 | 29.27 | 29.60 | 441,658 | +0.34(+1.14%) |
Jul 07, 2016 | 29.19 | 29.55 | 29.10 | 29.27 | 515,998 | +0.45(+1.55%) |
Jul 05, 2016 | 28.92 | 29.15 | 28.61 | 28.82 | 731,897 | -0.08(-0.29%) |
Jul 01, 2016 | 28.85 | 28.91 | 28.91 | 28.91 | 521,083 | +0.09(+0.32%) |
Jun 30, 2016 | 28.11 | 28.83 | 28.11 | 28.81 | 891,172 | +0.73(+2.59%) |
Jun 29, 2016 | 28.08 | 28.35 | 27.80 | 28.09 | 1,181,056 | +0.45(+1.62%) |
Jun 28, 2016 | 27.24 | 27.92 | 27.08 | 27.64 | 1,030,627 | +0.57(+2.10%) |
Jun 27, 2016 | 27.47 | 27.51 | 27.00 | 27.07 | 1,065,577 | -0.70(-2.51%) |
Jun 24, 2016 | 28.18 | 28.52 | 27.32 | 27.77 | 3,532,429 | -1.60(-5.45%) |
Jun 23, 2016 | 29.29 | 29.37 | 29.04 | 29.37 | 740,757 | +0.36(+1.25%) |
Jun 22, 2016 | 28.78 | 29.16 | 28.73 | 29.01 | 690,803 | +0.24(+0.84%) |
Jun 21, 2016 | 28.69 | 28.88 | 28.56 | 28.77 | 594,092 | +0.13(+0.46%) |
Jun 20, 2016 | 28.67 | 28.80 | 28.56 | 28.64 | 866,592 | +0.19(+0.65%) |
Jun 17, 2016 | 28.96 | 29.08 | 28.45 | 28.45 | 1,231,441 | -0.64(-2.21%) |
Jun 16, 2016 | 28.92 | 29.13 | 28.67 | 29.09 | 671,564 | +0.12(+0.42%) |
Jun 15, 2016 | 29.03 | 29.24 | 28.93 | 28.97 | 746,460 | -0.10(-0.35%) |
Jun 14, 2016 | 29.11 | 29.33 | 28.81 | 29.07 | 845,167 | -0.11(-0.38%) |
Jun 13, 2016 | 28.74 | 29.49 | 28.74 | 29.19 | 951,329 | +0.35(+1.23%) |
Jun 10, 2016 | 29.03 | 29.16 | 28.76 | 28.83 | 601,649 | -0.41(-1.40%) |
Jun 09, 2016 | 29.29 | 29.37 | 29.13 | 29.24 | 561,224 | -0.11(-0.38%) |
Jun 08, 2016 | 29.32 | 29.40 | 28.91 | 29.35 | 539,948 | -0.04(-0.13%) |
Jun 07, 2016 | 29.07 | 29.42 | 29.07 | 29.39 | 622,399 | +0.31(+1.06%) |
Jun 06, 2016 | 29.07 | 29.26 | 28.80 | 29.08 | 593,577 | +0.13(+0.45%) |
Jun 03, 2016 | 28.90 | 29.01 | 28.75 | 28.95 | 471,333 | -0.12(-0.42%) |
Jun 02, 2016 | 28.85 | 29.40 | 28.79 | 29.07 | 845,970 | +0.23(+0.81%) |
Jun 01, 2016 | 28.80 | 28.92 | 28.68 | 28.84 | 591,555 | -0.16(-0.55%) |
May 31, 2016 | 28.75 | 29.01 | 28.53 | 29.00 | 973,671 | +0.24(+0.84%) |
May 27, 2016 | 28.72 | 28.76 | 28.76 | 28.76 | 378,755 | +0.23(+0.82%) |
May 26, 2016 | 28.48 | 28.65 | 28.33 | 28.52 | 377,594 | +0.06(+0.20%) |
May 25, 2016 | 28.57 | 28.62 | 28.28 | 28.47 | 642,265 | -0.05(-0.16%) |
May 24, 2016 | 28.10 | 28.58 | 28.10 | 28.51 | 476,778 | +0.58(+2.07%) |
May 23, 2016 | 27.89 | 28.09 | 27.79 | 27.94 | 443,488 | +0.07(+0.23%) |
May 20, 2016 | 27.80 | 28.08 | 27.64 | 27.87 | 723,593 | +0.19(+0.67%) |
May 19, 2016 | 27.40 | 27.78 | 27.25 | 27.69 | 712,886 | +0.17(+0.61%) |
May 18, 2016 | 27.43 | 27.77 | 27.33 | 27.52 | 541,155 | +0.09(+0.34%) |
May 17, 2016 | 28.15 | 28.27 | 27.40 | 27.43 | 1,735,412 | -0.83(-2.95%) |
May 16, 2016 | 28.06 | 28.40 | 28.06 | 28.26 | 532,154 | +0.23(+0.83%) |
May 13, 2016 | 28.20 | 28.63 | 27.98 | 28.03 | 591,755 | -0.11(-0.40%) |
May 12, 2016 | 28.45 | 28.61 | 27.80 | 28.14 | 596,368 | -0.24(-0.85%) |
May 11, 2016 | 28.40 | 28.65 | 28.32 | 28.38 | 501,542 | -0.07(-0.26%) |
May 10, 2016 | 28.46 | 28.50 | 28.14 | 28.45 | 778,889 | +0.11(+0.39%) |
May 09, 2016 | 28.22 | 28.50 | 28.17 | 28.34 | 705,710 | +0.18(+0.63%) |
May 06, 2016 | 28.26 | 28.49 | 28.00 | 28.17 | 639,907 | -0.09(-0.33%) |
May 05, 2016 | 28.30 | 28.62 | 28.07 | 28.26 | 729,151 | +0.06(+0.23%) |
May 04, 2016 | 28.59 | 28.74 | 28.16 | 28.20 | 810,704 | -0.70(-2.41%) |
May 03, 2016 | 27.83 | 28.90 | 27.83 | 28.89 | 1,593,040 | +0.56(+1.96%) |
May 02, 2016 | 28.00 | 28.64 | 27.90 | 28.33 | 1,019,877 | +0.32(+1.16%) |
Apr 29, 2016 | 28.56 | 28.56 | 27.88 | 28.01 | 802,610 | -0.50(-1.76%) |
Apr 28, 2016 | 28.53 | 28.86 | 28.32 | 28.51 | 1,187,516 | -0.07(-0.26%) |
Apr 27, 2016 | 28.66 | 29.09 | 27.96 | 28.58 | 2,702,926 | -0.45(-1.53%) |
Apr 26, 2016 | 31.04 | 31.48 | 28.64 | 29.03 | 3,549,828 | -2.42(-7.69%) |
Apr 25, 2016 | 30.90 | 31.60 | 30.49 | 31.45 | 1,318,847 | +0.57(+1.83%) |
Apr 22, 2016 | 30.46 | 30.94 | 30.46 | 30.88 | 549,252 | +0.49(+1.62%) |
Apr 21, 2016 | 30.63 | 30.87 | 30.36 | 30.39 | 578,626 | -0.20(-0.67%) |
Apr 20, 2016 | 30.52 | 30.73 | 30.29 | 30.60 | 583,747 | +0.03(+0.09%) |
Apr 19, 2016 | 30.45 | 30.74 | 30.30 | 30.57 | 712,409 | +0.13(+0.43%) |
Apr 18, 2016 | 30.30 | 30.45 | 30.22 | 30.44 | 283,671 | +0.14(+0.46%) |
Apr 15, 2016 | 30.44 | 30.44 | 30.11 | 30.30 | 429,683 | -0.13(-0.43%) |
Apr 14, 2016 | 30.57 | 30.60 | 30.31 | 30.43 | 397,074 | -0.09(-0.30%) |
Apr 13, 2016 | 30.35 | 30.59 | 30.11 | 30.52 | 591,066 | +0.41(+1.35%) |
Apr 12, 2016 | 30.14 | 30.36 | 29.80 | 30.11 | 923,648 | +0.08(+0.28%) |
Apr 11, 2016 | 29.82 | 30.17 | 29.71 | 30.03 | 696,360 | +0.31(+1.03%) |
Apr 08, 2016 | 30.01 | 30.23 | 29.59 | 29.73 | 697,372 | -0.06(-0.19%) |
Apr 07, 2016 | 30.23 | 30.23 | 29.14 | 29.78 | 1,744,682 | -0.53(-1.74%) |
Apr 06, 2016 | 29.96 | 30.32 | 29.41 | 30.31 | 742,634 | +0.27(+0.90%) |
Apr 05, 2016 | 30.36 | 30.37 | 29.88 | 30.04 | 836,839 | -0.21(-0.71%) |
Apr 04, 2016 | 30.62 | 30.91 | 30.21 | 30.25 | 731,218 | -0.32(-1.06%) |
Apr 01, 2016 | 30.38 | 30.63 | 30.04 | 30.58 | 1,117,752 | +0.03(+0.09%) |
Mar 31, 2016 | 31.27 | 31.31 | 30.32 | 30.55 | 1,092,187 | -0.77(-2.46%) |
Mar 30, 2016 | 31.02 | 31.48 | 30.80 | 31.32 | 909,515 | +0.60(+1.96%) |
Mar 29, 2016 | 30.64 | 30.76 | 30.40 | 30.72 | 604,666 | -0.15(-0.48%) |
Mar 28, 2016 | 30.83 | 31.00 | 30.64 | 30.87 | 417,990 | +0.17(+0.54%) |
Mar 24, 2016 | 30.78 | 30.70 | 30.70 | 30.70 | 645,622 | -0.24(-0.78%) |
Mar 23, 2016 | 31.29 | 31.29 | 30.71 | 30.94 | 891,131 | -0.32(-1.01%) |
Mar 22, 2016 | 30.74 | 31.28 | 30.60 | 31.25 | 1,275,886 | +0.32(+1.05%) |
Mar 21, 2016 | 30.09 | 31.00 | 29.96 | 30.93 | 805,957 | +0.83(+2.77%) |
Mar 18, 2016 | 30.14 | 30.39 | 29.73 | 30.10 | 850,844 | +0.06(+0.19%) |
Mar 17, 2016 | 29.63 | 30.10 | 29.63 | 30.04 | 442,498 | +0.35(+1.19%) |
Mar 16, 2016 | 29.28 | 29.81 | 29.28 | 29.69 | 551,766 | +0.25(+0.85%) |
Mar 15, 2016 | 29.42 | 29.50 | 29.19 | 29.44 | 538,819 | -0.19(-0.63%) |
Mar 14, 2016 | 29.64 | 29.78 | 29.52 | 29.62 | 813,568 | -0.11(-0.37%) |
Mar 11, 2016 | 29.29 | 29.78 | 29.29 | 29.73 | 561,453 | +0.64(+2.20%) |
Mar 10, 2016 | 29.69 | 29.91 | 28.73 | 29.09 | 698,904 | -0.57(-1.94%) |
Mar 09, 2016 | 29.47 | 29.80 | 29.47 | 29.67 | 571,145 | +0.40(+1.36%) |
Mar 08, 2016 | 29.83 | 29.88 | 29.18 | 29.27 | 835,301 | -0.80(-2.65%) |
Mar 07, 2016 | 29.92 | 30.19 | 29.58 | 30.07 | 705,912 | +0.06(+0.22%) |
Mar 04, 2016 | 29.86 | 30.23 | 29.80 | 30.00 | 686,123 | +0.06(+0.19%) |
Mar 03, 2016 | 29.45 | 30.02 | 29.34 | 29.95 | 801,617 | +0.46(+1.57%) |
Mar 02, 2016 | 29.51 | 29.76 | 29.29 | 29.48 | 679,436 | -0.11(-0.38%) |
Mar 01, 2016 | 28.87 | 29.82 | 28.71 | 29.60 | 1,242,648 | +0.89(+3.10%) |
Feb 29, 2016 | 28.79 | 29.05 | 28.51 | 28.71 | 946,539 | -0.08(-0.29%) |
Feb 26, 2016 | 28.94 | 29.11 | 28.58 | 28.79 | 625,093 | +0.03(+0.10%) |
Feb 25, 2016 | 28.96 | 29.17 | 28.23 | 28.76 | 889,117 | -0.20(-0.70%) |
Feb 24, 2016 | 28.71 | 29.01 | 28.37 | 28.96 | 707,702 | +0.08(+0.29%) |
Feb 23, 2016 | 28.70 | 29.22 | 28.50 | 28.88 | 1,047,268 | -0.03(-0.10%) |
Feb 22, 2016 | 29.39 | 29.50 | 28.54 | 28.91 | 1,120,832 | +0.32(+1.14%) |
Feb 19, 2016 | 28.12 | 28.84 | 27.01 | 28.58 | 1,627,610 | +0.33(+1.18%) |
Feb 18, 2016 | 28.74 | 29.12 | 28.22 | 28.25 | 960,251 | -0.38(-1.33%) |
Feb 17, 2016 | 28.12 | 28.70 | 27.84 | 28.63 | 1,219,703 | +0.69(+2.46%) |
Feb 16, 2016 | 27.36 | 28.09 | 27.08 | 27.94 | 1,255,447 | +0.89(+3.28%) |
Feb 12, 2016 | 26.40 | 27.06 | 27.06 | 27.06 | 2,375,550 | +0.63(+2.38%) |
Feb 11, 2016 | 25.68 | 26.96 | 24.57 | 26.43 | 2,177,849 | +0.08(+0.32%) |
Feb 10, 2016 | 26.73 | 26.94 | 26.32 | 26.35 | 2,097,883 | -0.21(-0.80%) |
Feb 09, 2016 | 25.33 | 26.64 | 25.23 | 26.56 | 2,114,582 | +1.07(+4.20%) |
Feb 08, 2016 | 24.79 | 25.67 | 24.45 | 25.49 | 1,610,070 | -0.70(-2.68%) |
Feb 05, 2016 | 26.40 | 26.50 | 25.99 | 26.19 | 760,269 | -0.30(-1.12%) |
Feb 04, 2016 | 26.36 | 26.77 | 26.31 | 26.49 | 966,141 | +0.18(+0.67%) |
Feb 03, 2016 | 26.65 | 26.78 | 26.13 | 26.31 | 1,359,460 | -0.08(-0.31%) |
Feb 02, 2016 | 26.94 | 27.04 | 26.37 | 26.39 | 725,097 | -0.71(-2.62%) |
Feb 01, 2016 | 26.87 | 27.23 | 26.54 | 27.10 | 1,648,995 | +0.10(+0.38%) |
Jan 29, 2016 | 26.41 | 27.04 | 25.84 | 27.00 | 3,224,247 | +0.69(+2.63%) |
Jan 28, 2016 | 26.88 | 26.98 | 26.09 | 26.31 | 1,585,380 | -0.37(-1.38%) |
Jan 27, 2016 | 27.07 | 27.20 | 26.56 | 26.68 | 2,115,782 | -0.57(-2.10%) |
Jan 26, 2016 | 27.94 | 28.30 | 27.04 | 27.25 | 2,126,927 | -0.61(-2.19%) |
Jan 25, 2016 | 28.05 | 28.36 | 27.80 | 27.86 | 1,431,231 | -0.23(-0.82%) |
Jan 22, 2016 | 27.96 | 28.35 | 27.80 | 28.09 | 1,219,631 | +0.55(+2.01%) |
Jan 21, 2016 | 27.94 | 28.39 | 27.54 | 27.54 | 2,143,079 | -0.33(-1.19%) |
Jan 20, 2016 | 27.64 | 28.08 | 27.04 | 27.87 | 2,459,565 | -0.04(-0.13%) |
Jan 19, 2016 | 29.34 | 29.55 | 27.59 | 27.91 | 2,591,907 | -0.96(-3.33%) |
Jan 15, 2016 | 28.82 | 28.87 | 28.87 | 28.87 | 2,675,065 | -0.44(-1.50%) |
Jan 14, 2016 | 28.93 | 29.42 | 28.76 | 29.31 | 2,610,205 | +0.42(+1.45%) |
Jan 13, 2016 | 28.73 | 29.24 | 28.72 | 28.89 | 3,421,615 | +0.17(+0.58%) |
Jan 12, 2016 | 28.93 | 29.07 | 28.46 | 28.72 | 2,104,602 | -0.06(-0.19%) |
Jan 11, 2016 | 28.03 | 28.87 | 27.96 | 28.78 | 3,029,782 | +0.81(+2.91%) |
Jan 08, 2016 | 27.92 | 28.30 | 27.68 | 27.96 | 2,362,874 | +0.24(+0.87%) |
Jan 07, 2016 | 27.60 | 27.92 | 27.52 | 27.72 | 1,582,412 | -0.40(-1.41%) |
Jan 06, 2016 | 27.51 | 28.18 | 27.34 | 28.12 | 1,891,822 | +0.13(+0.46%) |
Jan 05, 2016 | 27.87 | 29.02 | 27.67 | 27.99 | 2,736,910 | +1.44(+5.43%) |