Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.99 | 53.99 | 53.99 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.57 | 55.00 | 53.92 | 54.70 | 195,950 | +0.04(+0.07%) |
Dec 28, 2016 | 56.22 | 56.49 | 54.51 | 54.66 | 257,282 | -1.46(-2.60%) |
Dec 27, 2016 | 55.42 | 56.20 | 55.26 | 56.12 | 214,829 | +0.93(+1.68%) |
Dec 23, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.57 | 56.19 | 55.01 | 55.22 | 367,878 | -0.16(-0.28%) |
Dec 21, 2016 | 54.71 | 55.93 | 54.57 | 55.38 | 344,736 | +0.41(+0.75%) |
Dec 20, 2016 | 54.10 | 55.03 | 53.51 | 54.97 | 453,108 | +1.26(+2.35%) |
Dec 19, 2016 | 53.13 | 54.08 | 52.97 | 53.70 | 277,698 | +1.07(+2.04%) |
Dec 16, 2016 | 53.60 | 53.64 | 52.45 | 52.63 | 808,379 | -0.72(-1.35%) |
Dec 15, 2016 | 52.00 | 53.78 | 51.96 | 53.35 | 391,593 | +1.38(+2.66%) |
Dec 14, 2016 | 51.40 | 52.94 | 51.40 | 51.97 | 280,294 | +0.28(+0.53%) |
Dec 13, 2016 | 51.97 | 53.16 | 51.40 | 51.69 | 308,650 | -0.30(-0.57%) |
Dec 12, 2016 | 52.78 | 52.92 | 51.77 | 51.99 | 236,746 | -0.77(-1.46%) |
Dec 09, 2016 | 54.73 | 54.97 | 52.58 | 52.76 | 373,119 | -1.75(-3.20%) |
Dec 08, 2016 | 53.38 | 54.59 | 53.14 | 54.50 | 360,362 | +1.20(+2.26%) |
Dec 07, 2016 | 52.11 | 53.47 | 52.00 | 53.30 | 645,620 | +1.01(+1.92%) |
Dec 06, 2016 | 53.40 | 53.90 | 51.69 | 52.29 | 399,134 | -0.77(-1.45%) |
Dec 05, 2016 | 53.04 | 53.44 | 52.60 | 53.06 | 353,846 | +0.32(+0.60%) |
Dec 02, 2016 | 51.39 | 52.90 | 50.84 | 52.75 | 276,543 | +1.37(+2.67%) |
Dec 01, 2016 | 54.25 | 55.01 | 50.94 | 51.38 | 747,746 | -3.07(-5.63%) |
Nov 30, 2016 | 55.78 | 55.88 | 54.31 | 54.44 | 251,718 | -1.06(-1.90%) |
Nov 29, 2016 | 55.02 | 55.69 | 54.78 | 55.50 | 247,185 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.27 | 54.69 | 55.02 | 319,736 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.97 | 54.53 | 54.78 | 103,999 | +0.25(+0.45%) |
Nov 23, 2016 | 54.53 | 54.53 | 54.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.72 | 54.63 | 53.45 | 54.53 | 278,202 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.67 | 317,571 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.63 | 52.88 | 53.59 | 356,793 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.26 | 53.33 | 266,510 | +0.90(+1.71%) |
Nov 16, 2016 | 51.67 | 52.44 | 51.48 | 52.43 | 290,970 | +0.76(+1.47%) |
Nov 15, 2016 | 50.77 | 51.77 | 50.58 | 51.67 | 257,676 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.16 | 50.80 | 471,569 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.61 | 48.52 | 50.58 | 387,342 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.39 | 48.91 | 423,784 | -0.16(-0.32%) |
Nov 09, 2016 | 48.14 | 49.16 | 47.23 | 49.07 | 365,994 | +0.20(+0.40%) |
Nov 08, 2016 | 48.75 | 49.16 | 48.19 | 48.87 | 245,989 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.02 | 48.73 | 434,069 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.29 | 45.79 | 46.48 | 480,173 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.89 | 542,783 | -2.49(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,064 | +1.04(+2.19%) |
Nov 01, 2016 | 47.94 | 50.08 | 46.80 | 47.35 | 768,372 | +0.32(+0.67%) |
Oct 31, 2016 | 46.62 | 47.22 | 46.23 | 47.04 | 321,863 | +0.35(+0.74%) |
Oct 28, 2016 | 46.67 | 47.52 | 46.51 | 46.69 | 250,833 | +0.02(+0.04%) |
Oct 27, 2016 | 47.39 | 47.53 | 46.61 | 46.67 | 351,734 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.67 | 46.93 | 362,741 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.25 | 46.68 | 46.94 | 194,989 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,460 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.03 | 153,065 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,705 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.86 | 46.25 | 307,359 | +0.07(+0.15%) |
Oct 18, 2016 | 46.63 | 47.07 | 46.15 | 46.18 | 334,030 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.66 | 45.37 | 46.17 | 410,526 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,402 | +0.40(+0.90%) |
Oct 13, 2016 | 46.54 | 47.20 | 44.87 | 45.09 | 445,011 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,684 | +0.35(+0.74%) |
Oct 11, 2016 | 47.36 | 47.36 | 46.23 | 46.79 | 276,553 | -0.54(-1.15%) |
Oct 10, 2016 | 47.33 | 47.57 | 47.22 | 47.33 | 107,909 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,453 | -0.74(-1.54%) |
Oct 06, 2016 | 46.52 | 47.92 | 46.45 | 47.88 | 470,682 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.74 | 46.12 | 46.59 | 196,942 | +0.38(+0.83%) |
Oct 04, 2016 | 46.75 | 46.75 | 45.68 | 46.21 | 231,929 | -0.44(-0.95%) |
Oct 03, 2016 | 46.39 | 47.23 | 46.29 | 46.65 | 328,655 | -0.01(-0.02%) |
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.66 | 269,808 | +0.30(+0.64%) |
Sep 29, 2016 | 45.86 | 46.94 | 45.56 | 46.37 | 438,230 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.94 | 46.12 | 250,030 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.60 | 45.09 | 46.57 | 564,698 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.00 | 44.94 | 45.36 | 438,995 | -0.18(-0.39%) |
Sep 23, 2016 | 46.03 | 46.39 | 45.29 | 45.54 | 258,575 | -0.77(-1.66%) |
Sep 22, 2016 | 45.83 | 46.51 | 45.62 | 46.31 | 501,480 | +0.69(+1.51%) |
Sep 21, 2016 | 45.27 | 45.70 | 45.01 | 45.62 | 499,993 | +0.34(+0.75%) |
Sep 20, 2016 | 45.22 | 45.75 | 44.97 | 45.28 | 438,823 | +0.44(+0.98%) |
Sep 19, 2016 | 44.45 | 44.91 | 44.45 | 44.84 | 224,222 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,296 | +0.05(+0.11%) |
Sep 15, 2016 | 43.17 | 44.33 | 42.73 | 44.09 | 373,666 | +1.13(+2.64%) |
Sep 14, 2016 | 43.74 | 44.09 | 42.91 | 42.95 | 304,512 | -0.60(-1.38%) |
Sep 13, 2016 | 44.52 | 44.81 | 43.44 | 43.56 | 341,751 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,777 | +0.47(+1.08%) |
Sep 09, 2016 | 44.51 | 44.66 | 43.73 | 43.89 | 319,395 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,333 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.42 | 44.98 | 449,637 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.16 | 387,822 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,321 | +0.38(+0.87%) |
Sep 01, 2016 | 43.18 | 44.59 | 43.17 | 44.38 | 517,615 | +1.04(+2.39%) |
Aug 31, 2016 | 43.44 | 43.55 | 42.69 | 43.34 | 237,427 | -0.14(-0.32%) |
Aug 30, 2016 | 43.66 | 43.78 | 43.13 | 43.48 | 123,111 | +0.00(+0.00%) |
Aug 29, 2016 | 43.14 | 43.61 | 43.05 | 43.48 | 195,569 | +0.47(+1.10%) |
Aug 26, 2016 | 43.27 | 43.46 | 42.70 | 43.00 | 175,500 | -0.37(-0.86%) |
Aug 25, 2016 | 43.18 | 43.49 | 42.91 | 43.38 | 206,086 | +0.21(+0.48%) |
Aug 24, 2016 | 43.12 | 43.31 | 42.91 | 43.17 | 243,622 | +0.16(+0.37%) |
Aug 23, 2016 | 43.49 | 43.67 | 42.87 | 43.01 | 190,601 | -0.18(-0.41%) |
Aug 22, 2016 | 46.81 | 46.81 | 42.60 | 43.19 | 449,649 | +0.16(+0.37%) |
Aug 19, 2016 | 41.79 | 43.39 | 41.69 | 43.03 | 347,394 | +1.34(+3.22%) |
Aug 18, 2016 | 41.22 | 41.73 | 41.07 | 41.69 | 236,223 | +0.35(+0.83%) |
Aug 17, 2016 | 41.02 | 41.63 | 40.58 | 41.35 | 187,241 | +0.36(+0.89%) |
Aug 16, 2016 | 41.18 | 41.37 | 40.66 | 40.98 | 181,190 | -0.31(-0.74%) |
Aug 15, 2016 | 41.04 | 41.39 | 40.90 | 41.29 | 110,426 | +0.18(+0.43%) |
Aug 12, 2016 | 40.75 | 41.12 | 40.44 | 41.11 | 242,118 | +0.32(+0.77%) |
Aug 11, 2016 | 40.97 | 41.21 | 40.79 | 40.80 | 184,297 | -0.29(-0.70%) |
Aug 10, 2016 | 41.66 | 41.68 | 40.76 | 41.08 | 242,302 | -0.58(-1.40%) |
Aug 09, 2016 | 41.58 | 41.97 | 41.52 | 41.66 | 157,808 | +0.16(+0.38%) |
Aug 08, 2016 | 41.17 | 41.61 | 40.86 | 41.51 | 261,235 | +0.44(+1.08%) |
Aug 05, 2016 | 40.43 | 41.06 | 40.19 | 41.06 | 287,614 | +0.69(+1.71%) |
Aug 04, 2016 | 40.12 | 40.63 | 40.05 | 40.37 | 198,521 | +0.36(+0.91%) |
Aug 03, 2016 | 39.47 | 40.18 | 39.26 | 40.01 | 346,930 | +0.65(+1.65%) |
Aug 02, 2016 | 42.94 | 42.94 | 38.70 | 39.36 | 411,900 | -1.06(-2.63%) |
Aug 01, 2016 | 40.34 | 40.53 | 39.79 | 40.42 | 369,726 | +0.27(+0.66%) |
Jul 29, 2016 | 40.56 | 40.83 | 39.94 | 40.15 | 235,629 | -0.29(-0.71%) |
Jul 28, 2016 | 40.32 | 41.32 | 39.21 | 40.44 | 306,437 | +0.27(+0.66%) |
Jul 27, 2016 | 40.29 | 40.40 | 39.78 | 40.17 | 180,125 | +0.23(+0.57%) |
Jul 26, 2016 | 39.60 | 39.97 | 39.47 | 39.95 | 194,034 | +0.55(+1.40%) |
Jul 25, 2016 | 39.37 | 39.54 | 39.04 | 39.40 | 189,950 | +0.16(+0.40%) |
Jul 22, 2016 | 38.96 | 39.46 | 38.63 | 39.24 | 154,023 | +0.10(+0.25%) |
Jul 21, 2016 | 39.48 | 39.68 | 38.85 | 39.14 | 198,077 | -0.31(-0.78%) |
Jul 20, 2016 | 39.25 | 39.58 | 39.11 | 39.44 | 151,894 | +0.46(+1.19%) |
Jul 19, 2016 | 39.08 | 39.41 | 38.76 | 38.98 | 99,894 | +0.02(+0.05%) |
Jul 18, 2016 | 39.01 | 39.49 | 38.62 | 38.96 | 136,638 | +0.34(+0.87%) |
Jul 15, 2016 | 38.77 | 38.81 | 37.98 | 38.63 | 215,740 | +0.14(+0.36%) |
Jul 14, 2016 | 38.56 | 38.87 | 37.47 | 38.49 | 260,947 | -0.86(-2.18%) |
Jul 13, 2016 | 38.98 | 39.59 | 38.71 | 39.35 | 217,529 | +0.63(+1.63%) |
Jul 12, 2016 | 38.14 | 38.77 | 38.14 | 38.71 | 271,413 | +0.44(+1.16%) |
Jul 11, 2016 | 37.99 | 38.50 | 37.81 | 38.27 | 276,990 | +0.36(+0.96%) |
Jul 08, 2016 | 37.98 | 37.20 | 37.20 | 37.91 | 318,920 | +0.71(+1.91%) |
Jul 07, 2016 | 36.96 | 37.35 | 36.70 | 37.20 | 133,297 | +0.47(+1.29%) |
Jul 05, 2016 | 36.96 | 36.96 | 36.34 | 36.72 | 127,610 | -0.30(-0.80%) |
Jul 01, 2016 | 37.27 | 37.02 | 37.02 | 37.02 | 125,138 | -0.41(-1.11%) |
Jun 30, 2016 | 36.07 | 37.43 | 36.04 | 37.43 | 264,141 | +1.56(+4.34%) |
Jun 29, 2016 | 35.55 | 35.98 | 35.54 | 35.87 | 182,203 | +0.58(+1.65%) |
Jun 28, 2016 | 35.72 | 35.72 | 34.97 | 35.29 | 264,270 | +0.21(+0.59%) |
Jun 27, 2016 | 36.04 | 36.34 | 34.93 | 35.09 | 259,164 | -1.18(-3.26%) |
Jun 24, 2016 | 36.80 | 37.27 | 35.91 | 36.27 | 779,389 | -1.93(-5.06%) |
Jun 23, 2016 | 37.71 | 38.22 | 37.71 | 38.20 | 298,686 | +0.74(+1.97%) |
Jun 22, 2016 | 37.47 | 37.87 | 37.32 | 37.46 | 168,597 | +0.04(+0.11%) |
Jun 21, 2016 | 37.63 | 37.77 | 37.22 | 37.42 | 126,141 | -0.27(-0.71%) |
Jun 20, 2016 | 37.38 | 38.12 | 37.34 | 37.69 | 157,976 | +0.74(+2.00%) |
Jun 17, 2016 | 37.47 | 37.51 | 36.74 | 36.95 | 646,081 | -0.43(-1.16%) |
Jun 16, 2016 | 37.57 | 37.66 | 36.98 | 37.38 | 192,215 | -0.46(-1.22%) |
Jun 15, 2016 | 37.63 | 38.31 | 37.62 | 37.85 | 282,267 | +0.37(+1.00%) |
Jun 14, 2016 | 37.42 | 37.84 | 37.13 | 37.47 | 271,761 | +0.13(+0.34%) |
Jun 13, 2016 | 37.35 | 37.85 | 37.25 | 37.34 | 157,597 | -0.35(-0.92%) |
Jun 10, 2016 | 37.81 | 38.26 | 37.47 | 37.69 | 237,052 | -0.62(-1.62%) |
Jun 09, 2016 | 38.02 | 38.49 | 37.86 | 38.31 | 279,126 | +0.22(+0.57%) |
Jun 08, 2016 | 37.81 | 38.30 | 37.60 | 38.09 | 189,446 | +0.35(+0.94%) |
Jun 07, 2016 | 37.72 | 37.89 | 37.09 | 37.74 | 218,907 | -0.01(-0.03%) |
Jun 06, 2016 | 37.84 | 37.89 | 37.42 | 37.75 | 184,865 | +0.10(+0.26%) |
Jun 03, 2016 | 37.78 | 37.97 | 37.02 | 37.65 | 200,543 | -0.06(-0.16%) |
Jun 02, 2016 | 37.35 | 37.84 | 37.30 | 37.71 | 209,966 | +0.13(+0.34%) |
Jun 01, 2016 | 37.53 | 38.49 | 37.35 | 37.58 | 411,807 | -0.06(-0.16%) |
May 31, 2016 | 37.47 | 37.69 | 37.17 | 37.64 | 322,634 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.33 | 37.33 | 37.33 | 206,264 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.60 | 186,276 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.75 | 35.96 | 36.31 | 272,184 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.65 | 35.45 | 36.62 | 340,876 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,481 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,805 | +1.77(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,725 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.26 | 32.70 | 33.73 | 351,242 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.06 | 365,660 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,307 | +0.18(+0.52%) |
May 13, 2016 | 33.88 | 34.56 | 33.88 | 34.22 | 315,638 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,199 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,249 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.50 | 33.73 | 34.30 | 371,557 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,179 | +0.48(+1.44%) |
May 06, 2016 | 33.88 | 34.22 | 33.29 | 33.45 | 458,971 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.78 | 34.07 | 360,774 | +0.00(+0.00%) |
May 04, 2016 | 33.89 | 34.48 | 33.84 | 34.07 | 577,047 | +0.13(+0.38%) |
May 03, 2016 | 33.80 | 34.50 | 32.87 | 33.94 | 507,954 | +1.10(+3.36%) |
May 02, 2016 | 31.99 | 32.84 | 31.79 | 32.84 | 467,447 | +0.94(+2.94%) |
Apr 29, 2016 | 32.43 | 32.71 | 31.54 | 31.90 | 219,896 | -0.49(-1.52%) |
Apr 28, 2016 | 33.43 | 33.47 | 32.30 | 32.39 | 207,106 | -1.29(-3.83%) |
Apr 27, 2016 | 33.07 | 33.77 | 32.96 | 33.69 | 255,815 | +0.49(+1.49%) |
Apr 26, 2016 | 32.89 | 33.43 | 32.89 | 33.19 | 252,269 | +0.50(+1.54%) |
Apr 25, 2016 | 32.84 | 32.92 | 32.52 | 32.69 | 246,408 | -0.13(-0.39%) |
Apr 22, 2016 | 32.39 | 32.91 | 32.38 | 32.82 | 381,785 | +0.42(+1.31%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.77 | 32.39 | 628,431 | +0.35(+1.08%) |
Apr 20, 2016 | 33.36 | 33.73 | 31.96 | 32.05 | 639,845 | -1.99(-5.85%) |
Apr 19, 2016 | 33.97 | 34.36 | 33.79 | 34.04 | 258,730 | -0.39(-1.15%) |
Apr 18, 2016 | 33.85 | 34.57 | 33.77 | 34.44 | 249,148 | -0.34(-0.96%) |
Apr 15, 2016 | 34.56 | 35.26 | 34.12 | 34.77 | 264,765 | +0.06(+0.17%) |
Apr 14, 2016 | 34.63 | 34.90 | 34.41 | 34.71 | 288,749 | -0.09(-0.26%) |
Apr 13, 2016 | 34.51 | 34.90 | 34.07 | 34.80 | 269,811 | +0.32(+0.92%) |
Apr 12, 2016 | 34.76 | 34.76 | 34.21 | 34.48 | 394,772 | -0.20(-0.57%) |
Apr 11, 2016 | 34.20 | 34.70 | 34.20 | 34.68 | 430,792 | +0.67(+1.97%) |
Apr 08, 2016 | 34.09 | 34.55 | 33.85 | 34.01 | 287,441 | +0.14(+0.41%) |
Apr 07, 2016 | 34.03 | 34.22 | 33.51 | 33.87 | 353,040 | -0.29(-0.84%) |
Apr 06, 2016 | 34.21 | 34.54 | 33.43 | 34.16 | 411,349 | -0.11(-0.32%) |
Apr 05, 2016 | 33.90 | 34.60 | 33.79 | 34.27 | 325,573 | +0.03(+0.09%) |
Apr 04, 2016 | 34.76 | 34.76 | 34.20 | 34.24 | 330,587 | -0.29(-0.83%) |
Apr 01, 2016 | 33.86 | 34.64 | 33.86 | 34.52 | 443,285 | +0.22(+0.63%) |
Mar 31, 2016 | 34.42 | 34.74 | 34.20 | 34.31 | 286,520 | -0.20(-0.57%) |
Mar 30, 2016 | 34.39 | 35.00 | 34.32 | 34.50 | 303,947 | +0.18(+0.52%) |
Mar 29, 2016 | 33.04 | 34.44 | 32.99 | 34.33 | 653,971 | +1.48(+4.50%) |
Mar 28, 2016 | 33.03 | 33.40 | 32.79 | 32.85 | 271,336 | -0.19(-0.57%) |
Mar 24, 2016 | 32.54 | 33.03 | 33.03 | 33.03 | 322,073 | +0.24(+0.72%) |
Mar 23, 2016 | 33.15 | 33.28 | 32.79 | 32.80 | 254,336 | -0.52(-1.57%) |
Mar 22, 2016 | 32.09 | 33.42 | 31.32 | 33.32 | 571,474 | +1.13(+3.52%) |
Mar 21, 2016 | 32.17 | 32.42 | 31.34 | 32.19 | 199,955 | -0.16(-0.49%) |
Mar 18, 2016 | 32.44 | 32.52 | 31.56 | 32.34 | 782,787 | +0.10(+0.31%) |
Mar 17, 2016 | 31.68 | 32.34 | 31.52 | 32.25 | 278,239 | +0.48(+1.52%) |
Mar 16, 2016 | 30.96 | 31.88 | 30.83 | 31.76 | 439,630 | +0.70(+2.25%) |
Mar 15, 2016 | 30.88 | 31.20 | 30.66 | 31.06 | 235,649 | -0.05(-0.16%) |
Mar 14, 2016 | 30.83 | 31.36 | 30.60 | 31.11 | 318,630 | +0.30(+0.96%) |
Mar 11, 2016 | 30.56 | 31.25 | 30.28 | 30.82 | 327,634 | +0.45(+1.49%) |
Mar 10, 2016 | 31.08 | 31.43 | 30.19 | 30.36 | 301,215 | -0.66(-2.13%) |
Mar 09, 2016 | 30.27 | 31.27 | 30.26 | 31.02 | 401,229 | +0.92(+3.05%) |
Mar 08, 2016 | 29.98 | 30.27 | 29.77 | 30.11 | 447,468 | -0.15(-0.49%) |
Mar 07, 2016 | 30.53 | 30.71 | 29.93 | 30.25 | 366,710 | -0.52(-1.70%) |
Mar 04, 2016 | 30.46 | 30.91 | 30.36 | 30.78 | 224,278 | +0.12(+0.39%) |
Mar 03, 2016 | 30.65 | 30.77 | 30.40 | 30.66 | 203,931 | +0.12(+0.39%) |
Mar 02, 2016 | 31.04 | 31.20 | 30.42 | 30.54 | 342,669 | -0.59(-1.90%) |
Mar 01, 2016 | 29.36 | 31.13 | 29.36 | 31.13 | 718,846 | +1.72(+5.83%) |
Feb 29, 2016 | 29.39 | 29.56 | 29.30 | 29.42 | 379,789 | -0.04(-0.13%) |
Feb 26, 2016 | 29.38 | 29.62 | 29.20 | 29.46 | 256,007 | +0.28(+0.95%) |
Feb 25, 2016 | 29.15 | 29.54 | 29.02 | 29.18 | 129,037 | +0.12(+0.41%) |
Feb 24, 2016 | 28.50 | 29.08 | 28.44 | 29.06 | 299,370 | +0.33(+1.13%) |
Feb 23, 2016 | 29.02 | 29.22 | 28.71 | 28.74 | 275,537 | -0.49(-1.69%) |
Feb 22, 2016 | 29.46 | 29.67 | 29.02 | 29.23 | 318,569 | -0.24(-0.80%) |
Feb 19, 2016 | 28.48 | 29.60 | 28.48 | 29.46 | 513,926 | +1.05(+3.68%) |
Feb 18, 2016 | 28.59 | 28.87 | 28.39 | 28.42 | 341,914 | -0.11(-0.38%) |
Feb 17, 2016 | 28.55 | 29.04 | 28.10 | 28.53 | 605,582 | +0.13(+0.45%) |
Feb 16, 2016 | 27.49 | 28.49 | 27.22 | 28.40 | 398,167 | +1.19(+4.39%) |
Feb 12, 2016 | 27.15 | 27.21 | 27.21 | 27.21 | 206,771 | +0.22(+0.80%) |
Feb 11, 2016 | 26.60 | 27.14 | 26.04 | 26.99 | 245,660 | -0.16(-0.58%) |
Feb 10, 2016 | 27.56 | 27.67 | 27.04 | 27.15 | 250,308 | -0.18(-0.65%) |
Feb 09, 2016 | 26.99 | 27.84 | 26.91 | 27.33 | 195,911 | -0.13(-0.47%) |
Feb 08, 2016 | 26.97 | 27.58 | 26.65 | 27.45 | 357,906 | +0.08(+0.29%) |
Feb 05, 2016 | 27.91 | 27.91 | 27.25 | 27.37 | 268,008 | -0.66(-2.36%) |
Feb 04, 2016 | 27.86 | 28.24 | 27.79 | 28.04 | 237,071 | +0.13(+0.46%) |
Feb 03, 2016 | 27.86 | 28.28 | 27.54 | 27.91 | 344,283 | +0.40(+1.47%) |
Feb 02, 2016 | 27.20 | 28.10 | 27.14 | 27.50 | 661,350 | +0.31(+1.12%) |
Feb 01, 2016 | 27.48 | 27.48 | 26.69 | 27.20 | 276,211 | -0.49(-1.78%) |
Jan 29, 2016 | 26.50 | 27.78 | 26.50 | 27.69 | 673,819 | +1.19(+4.50%) |
Jan 28, 2016 | 26.27 | 26.85 | 26.04 | 26.50 | 283,930 | +0.51(+1.97%) |
Jan 27, 2016 | 26.15 | 26.46 | 23.91 | 25.98 | 212,704 | -0.34(-1.27%) |
Jan 26, 2016 | 25.88 | 26.47 | 25.88 | 26.32 | 174,347 | +0.64(+2.50%) |
Jan 25, 2016 | 25.94 | 26.13 | 25.59 | 25.68 | 243,643 | -0.47(-1.81%) |
Jan 22, 2016 | 26.18 | 26.54 | 26.07 | 26.15 | 261,001 | +0.42(+1.65%) |
Jan 21, 2016 | 25.62 | 26.06 | 25.37 | 25.73 | 396,612 | +0.15(+0.58%) |
Jan 20, 2016 | 24.91 | 25.92 | 24.69 | 25.58 | 418,191 | +0.27(+1.05%) |
Jan 19, 2016 | 25.90 | 26.08 | 25.05 | 25.31 | 299,785 | -0.32(-1.23%) |
Jan 15, 2016 | 25.77 | 25.63 | 25.63 | 25.63 | 513,735 | -0.93(-3.49%) |
Jan 14, 2016 | 25.91 | 26.67 | 24.70 | 26.56 | 635,290 | +0.91(+3.54%) |
Jan 13, 2016 | 26.33 | 26.48 | 25.42 | 25.65 | 509,621 | -0.48(-1.85%) |
Jan 12, 2016 | 25.48 | 26.22 | 25.45 | 26.13 | 537,126 | +1.03(+4.08%) |
Jan 11, 2016 | 25.20 | 25.30 | 24.52 | 25.11 | 438,596 | +0.01(+0.04%) |
Jan 08, 2016 | 26.24 | 26.30 | 25.02 | 25.10 | 441,182 | -0.98(-3.74%) |
Jan 07, 2016 | 25.81 | 26.30 | 25.29 | 26.07 | 449,456 | -0.27(-1.01%) |
Jan 06, 2016 | 25.57 | 26.41 | 25.19 | 26.34 | 394,842 | +0.37(+1.44%) |
Jan 05, 2016 | 26.26 | 26.72 | 25.66 | 25.96 | 673,744 | -0.73(-2.73%) |