Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 42.91 | 42.91 | 42.00 | 42.23 | 85,175 | -0.95(-2.19%) |
Feb 27, 2017 | 43.27 | 43.49 | 42.82 | 43.18 | 43,578 | -0.27(-0.62%) |
Feb 24, 2017 | 42.73 | 43.58 | 42.73 | 43.45 | 42,928 | +0.50(+1.15%) |
Feb 23, 2017 | 42.94 | 43.24 | 42.73 | 42.95 | 45,084 | +0.18(+0.42%) |
Feb 22, 2017 | 42.55 | 42.95 | 42.14 | 42.77 | 42,642 | +0.27(+0.64%) |
Feb 21, 2017 | 42.55 | 42.82 | 41.78 | 42.50 | 67,919 | +0.32(+0.75%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.32(+0.75%) | |
Feb 16, 2017 | 42.32 | 42.37 | 41.24 | 41.87 | 47,844 | -0.36(-0.85%) |
Feb 15, 2017 | 41.78 | 42.32 | 41.69 | 42.23 | 28,396 | +0.23(+0.54%) |
Feb 14, 2017 | 41.55 | 42.18 | 41.55 | 42.00 | 32,352 | +0.18(+0.43%) |
Feb 13, 2017 | 42.82 | 42.82 | 41.55 | 41.82 | 40,057 | -0.68(-1.59%) |
Feb 10, 2017 | 42.05 | 42.55 | 41.91 | 42.50 | 32,785 | +0.72(+1.73%) |
Feb 09, 2017 | 40.88 | 42.05 | 40.88 | 41.78 | 57,428 | +0.81(+1.98%) |
Feb 08, 2017 | 40.52 | 41.10 | 40.25 | 40.97 | 78,837 | +0.45(+1.11%) |
Feb 07, 2017 | 41.19 | 41.33 | 40.11 | 40.52 | 78,812 | -0.68(-1.64%) |
Feb 06, 2017 | 42.77 | 43.04 | 40.83 | 41.19 | 59,317 | -1.80(-4.19%) |
Feb 03, 2017 | 43.27 | 43.58 | 42.86 | 43.00 | 52,948 | +0.23(+0.53%) |
Feb 02, 2017 | 41.28 | 43.22 | 41.01 | 42.77 | 61,143 | +1.76(+4.29%) |
Feb 01, 2017 | 41.10 | 41.28 | 40.70 | 41.01 | 51,597 | +0.23(+0.55%) |
Jan 31, 2017 | 39.62 | 40.97 | 39.35 | 40.79 | 72,352 | +0.95(+2.38%) |
Jan 30, 2017 | 40.16 | 40.38 | 39.53 | 39.84 | 49,984 | -0.54(-1.34%) |
Jan 27, 2017 | 41.15 | 41.15 | 40.20 | 40.38 | 63,179 | -0.90(-2.18%) |
Jan 26, 2017 | 41.82 | 42.18 | 41.15 | 41.28 | 61,864 | -0.63(-1.51%) |
Jan 25, 2017 | 42.28 | 42.55 | 41.46 | 41.91 | 51,282 | -0.09(-0.21%) |
Jan 24, 2017 | 42.37 | 42.55 | 41.69 | 42.00 | 39,679 | -0.32(-0.75%) |
Jan 23, 2017 | 41.37 | 42.59 | 41.33 | 42.32 | 59,554 | +0.72(+1.73%) |
Jan 20, 2017 | 41.96 | 42.68 | 41.37 | 41.60 | 56,258 | -0.36(-0.86%) |
Jan 19, 2017 | 43.27 | 43.27 | 41.96 | 41.96 | 48,972 | -1.26(-2.92%) |
Jan 18, 2017 | 43.49 | 43.49 | 43.13 | 43.22 | 48,141 | -0.32(-0.72%) |
Jan 17, 2017 | 43.31 | 43.99 | 43.13 | 43.54 | 54,287 | +0.14(+0.31%) |
Jan 13, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.45(+1.05%) | |
Jan 12, 2017 | 43.40 | 43.76 | 42.86 | 42.95 | 37,551 | -0.68(-1.55%) |
Jan 11, 2017 | 44.44 | 44.62 | 43.45 | 43.63 | 42,536 | -0.86(-1.92%) |
Jan 10, 2017 | 43.72 | 44.57 | 43.67 | 44.48 | 47,115 | +0.81(+1.86%) |
Jan 09, 2017 | 43.40 | 43.97 | 42.55 | 43.67 | 42,465 | +0.41(+0.94%) |
Jan 06, 2017 | 44.26 | 44.26 | 43.27 | 43.27 | 35,951 | -0.81(-1.84%) |
Jan 05, 2017 | 44.57 | 44.57 | 43.54 | 44.08 | 56,410 | -0.81(-1.81%) |
Jan 04, 2017 | 44.75 | 45.25 | 44.55 | 44.89 | 37,483 | +0.42(+0.94%) |
Jan 03, 2017 | 43.84 | 44.47 | 42.67 | 44.47 | 77,291 | +1.26(+2.91%) |
Dec 30, 2016 | 43.21 | 43.21 | 43.21 | 0 | -0.81(-1.84%) | |
Dec 29, 2016 | 44.56 | 44.87 | 43.57 | 44.02 | 49,325 | -0.18(-0.41%) |
Dec 28, 2016 | 44.56 | 44.78 | 43.84 | 44.20 | 45,825 | -0.40(-0.91%) |
Dec 27, 2016 | 44.11 | 45.05 | 44.11 | 44.60 | 29,621 | +0.36(+0.81%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.40(+0.92%) | |
Dec 22, 2016 | 45.14 | 45.14 | 43.84 | 43.84 | 97,805 | -1.53(-3.37%) |
Dec 21, 2016 | 46.27 | 46.38 | 45.37 | 45.37 | 79,501 | -1.08(-2.32%) |
Dec 20, 2016 | 46.40 | 47.08 | 45.86 | 46.45 | 68,435 | +0.27(+0.58%) |
Dec 19, 2016 | 44.47 | 46.94 | 44.47 | 46.18 | 103,602 | +1.93(+4.37%) |
Dec 16, 2016 | 43.57 | 46.36 | 42.99 | 44.25 | 223,097 | +1.08(+2.50%) |
Dec 15, 2016 | 42.81 | 43.98 | 42.45 | 43.17 | 85,777 | +0.49(+1.16%) |
Dec 14, 2016 | 43.39 | 43.80 | 42.45 | 42.67 | 60,214 | -0.72(-1.66%) |
Dec 13, 2016 | 42.94 | 43.84 | 42.67 | 43.39 | 36,207 | +0.54(+1.26%) |
Dec 12, 2016 | 43.39 | 43.93 | 42.40 | 42.85 | 49,248 | -1.08(-2.45%) |
Dec 09, 2016 | 43.98 | 44.20 | 43.28 | 43.93 | 59,359 | -0.31(-0.71%) |
Dec 08, 2016 | 42.76 | 44.74 | 42.76 | 44.25 | 91,695 | +1.62(+3.79%) |
Dec 07, 2016 | 41.64 | 42.67 | 41.42 | 42.63 | 68,451 | +0.63(+1.50%) |
Dec 06, 2016 | 41.42 | 42.09 | 40.74 | 42.00 | 75,112 | +0.81(+1.96%) |
Dec 05, 2016 | 41.19 | 41.60 | 40.88 | 41.19 | 52,102 | +0.49(+1.21%) |
Dec 02, 2016 | 40.97 | 41.60 | 40.61 | 40.70 | 34,976 | -0.58(-1.41%) |
Dec 01, 2016 | 41.19 | 41.82 | 40.88 | 41.28 | 42,494 | +0.04(+0.11%) |
Nov 30, 2016 | 42.13 | 42.49 | 41.19 | 41.24 | 50,974 | -0.90(-2.13%) |
Nov 29, 2016 | 42.40 | 42.99 | 41.91 | 42.13 | 50,250 | -0.09(-0.21%) |
Nov 28, 2016 | 42.49 | 42.67 | 41.51 | 42.22 | 61,006 | -0.40(-0.95%) |
Nov 25, 2016 | 42.81 | 42.81 | 42.49 | 42.63 | 28,643 | +0.00(+0.00%) |
Nov 23, 2016 | 42.63 | 42.63 | 42.63 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 42.54 | 42.85 | 42.04 | 42.58 | 68,234 | +0.00(+0.00%) |
Nov 21, 2016 | 42.76 | 42.99 | 42.27 | 42.58 | 33,889 | -0.18(-0.42%) |
Nov 18, 2016 | 42.85 | 43.12 | 42.09 | 42.76 | 82,273 | +0.00(+0.00%) |
Nov 17, 2016 | 42.31 | 43.17 | 42.22 | 42.76 | 46,829 | +0.27(+0.63%) |
Nov 16, 2016 | 42.76 | 42.76 | 41.51 | 42.49 | 41,550 | -0.31(-0.73%) |
Nov 15, 2016 | 42.45 | 43.17 | 41.37 | 42.81 | 61,555 | +0.40(+0.95%) |
Nov 14, 2016 | 42.18 | 42.81 | 41.73 | 42.40 | 99,846 | +0.49(+1.18%) |
Nov 11, 2016 | 40.83 | 43.12 | 39.84 | 41.91 | 104,399 | +1.08(+2.64%) |
Nov 10, 2016 | 38.68 | 41.06 | 38.09 | 40.83 | 89,447 | +2.20(+5.70%) |
Nov 09, 2016 | 36.52 | 39.12 | 35.27 | 38.63 | 62,809 | +1.62(+4.37%) |
Nov 08, 2016 | 36.61 | 37.42 | 35.94 | 37.01 | 31,354 | +0.18(+0.49%) |
Nov 07, 2016 | 35.94 | 37.01 | 35.08 | 36.83 | 45,525 | +1.44(+4.06%) |
Nov 04, 2016 | 35.44 | 35.49 | 34.81 | 35.40 | 49,083 | +0.58(+1.68%) |
Nov 03, 2016 | 36.56 | 36.61 | 34.77 | 34.81 | 44,664 | -1.71(-4.67%) |
Nov 02, 2016 | 36.83 | 37.33 | 36.47 | 36.52 | 28,264 | -0.49(-1.33%) |
Nov 01, 2016 | 35.62 | 37.18 | 35.62 | 37.01 | 60,617 | +1.53(+4.30%) |
Oct 31, 2016 | 36.88 | 36.88 | 35.40 | 35.49 | 58,492 | -1.39(-3.78%) |
Oct 28, 2016 | 36.97 | 37.19 | 36.83 | 36.88 | 52,831 | +0.00(+0.00%) |
Oct 27, 2016 | 37.01 | 37.10 | 36.83 | 36.88 | 28,488 | +0.04(+0.12%) |
Oct 26, 2016 | 37.19 | 37.42 | 36.79 | 36.83 | 25,975 | -0.27(-0.73%) |
Oct 25, 2016 | 37.06 | 37.15 | 36.83 | 37.10 | 33,019 | +0.00(+0.00%) |
Oct 24, 2016 | 36.92 | 37.60 | 36.92 | 37.10 | 28,033 | +0.27(+0.73%) |
Oct 21, 2016 | 36.38 | 36.99 | 36.20 | 36.83 | 25,997 | +0.18(+0.49%) |
Oct 20, 2016 | 36.65 | 36.97 | 36.47 | 36.65 | 31,391 | -0.27(-0.73%) |
Oct 19, 2016 | 35.85 | 37.15 | 35.67 | 36.92 | 35,137 | +1.17(+3.27%) |
Oct 18, 2016 | 35.85 | 36.07 | 35.58 | 35.76 | 27,990 | -0.05(-0.13%) |
Oct 17, 2016 | 36.34 | 36.34 | 35.67 | 35.80 | 41,256 | -0.54(-1.48%) |
Oct 14, 2016 | 35.94 | 36.74 | 35.40 | 36.34 | 27,940 | +0.63(+1.76%) |
Oct 13, 2016 | 36.43 | 36.43 | 35.53 | 35.71 | 30,766 | -0.76(-2.09%) |
Oct 12, 2016 | 35.58 | 36.65 | 35.31 | 36.47 | 28,078 | +0.76(+2.14%) |
Oct 11, 2016 | 35.58 | 36.07 | 35.40 | 35.71 | 32,099 | +0.09(+0.25%) |
Oct 10, 2016 | 34.86 | 35.94 | 34.18 | 35.62 | 49,081 | +0.63(+1.80%) |
Oct 07, 2016 | 36.34 | 36.62 | 34.96 | 34.99 | 60,676 | -1.23(-3.40%) |
Oct 06, 2016 | 35.70 | 36.38 | 35.32 | 36.22 | 53,628 | +0.52(+1.46%) |
Oct 05, 2016 | 35.39 | 35.92 | 35.18 | 35.70 | 67,899 | +0.54(+1.53%) |
Oct 04, 2016 | 35.00 | 35.59 | 34.84 | 35.16 | 48,316 | +0.06(+0.17%) |
Oct 03, 2016 | 35.04 | 35.30 | 34.69 | 35.10 | 50,929 | -0.27(-0.76%) |
Sep 30, 2016 | 34.69 | 35.54 | 34.59 | 35.37 | 64,771 | +1.08(+3.16%) |
Sep 29, 2016 | 34.56 | 34.83 | 34.18 | 34.29 | 39,170 | -0.38(-1.11%) |
Sep 28, 2016 | 34.33 | 34.71 | 34.13 | 34.67 | 44,694 | +0.32(+0.94%) |
Sep 27, 2016 | 34.49 | 34.98 | 34.15 | 34.35 | 36,827 | -0.47(-1.36%) |
Sep 26, 2016 | 34.44 | 35.04 | 34.08 | 34.83 | 41,194 | +0.31(+0.91%) |
Sep 23, 2016 | 34.51 | 34.74 | 34.25 | 34.51 | 25,832 | +0.10(+0.29%) |
Sep 22, 2016 | 34.30 | 34.51 | 33.89 | 34.42 | 47,550 | +0.26(+0.76%) |
Sep 21, 2016 | 34.28 | 34.28 | 33.61 | 34.16 | 40,681 | +0.06(+0.18%) |
Sep 20, 2016 | 34.65 | 34.82 | 34.08 | 34.09 | 31,578 | -0.42(-1.22%) |
Sep 19, 2016 | 34.35 | 34.81 | 33.83 | 34.51 | 43,987 | +0.38(+1.10%) |
Sep 16, 2016 | 34.43 | 34.87 | 33.80 | 34.14 | 119,371 | -0.20(-0.57%) |
Sep 15, 2016 | 34.14 | 34.61 | 33.57 | 34.33 | 54,884 | +0.23(+0.68%) |
Sep 14, 2016 | 34.44 | 34.59 | 34.06 | 34.10 | 68,736 | -0.43(-1.24%) |
Sep 13, 2016 | 34.40 | 34.76 | 34.13 | 34.53 | 76,137 | -0.04(-0.10%) |
Sep 12, 2016 | 34.29 | 34.76 | 34.02 | 34.57 | 68,367 | +0.03(+0.08%) |
Sep 09, 2016 | 34.48 | 34.81 | 34.10 | 34.54 | 79,366 | -0.23(-0.67%) |
Sep 08, 2016 | 34.30 | 34.80 | 33.93 | 34.77 | 67,856 | +0.30(+0.86%) |
Sep 07, 2016 | 34.54 | 34.76 | 33.15 | 34.48 | 92,137 | -0.26(-0.75%) |
Sep 06, 2016 | 34.50 | 34.89 | 34.38 | 34.74 | 49,389 | +0.21(+0.60%) |
Sep 02, 2016 | 34.01 | 34.53 | 34.53 | 34.53 | 63,938 | +0.59(+1.74%) |
Sep 01, 2016 | 33.86 | 34.42 | 33.49 | 33.94 | 64,232 | +0.10(+0.29%) |
Aug 31, 2016 | 34.05 | 34.27 | 33.77 | 33.84 | 74,661 | -0.10(-0.29%) |
Aug 30, 2016 | 33.77 | 34.07 | 33.68 | 33.94 | 35,028 | +0.17(+0.50%) |
Aug 29, 2016 | 33.59 | 33.80 | 33.49 | 33.77 | 43,452 | +0.19(+0.56%) |
Aug 26, 2016 | 34.48 | 34.48 | 33.03 | 33.58 | 56,386 | -0.52(-1.52%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.00 | 34.10 | 40,803 | -0.69(-1.98%) |
Aug 24, 2016 | 33.85 | 34.97 | 33.85 | 34.79 | 94,367 | +1.12(+3.32%) |
Aug 23, 2016 | 33.79 | 34.02 | 33.38 | 33.67 | 47,219 | +0.04(+0.13%) |
Aug 22, 2016 | 33.04 | 33.77 | 32.80 | 33.63 | 53,381 | +0.55(+1.68%) |
Aug 19, 2016 | 32.85 | 33.49 | 32.68 | 33.07 | 53,442 | +0.07(+0.22%) |
Aug 18, 2016 | 32.84 | 33.23 | 32.71 | 33.00 | 49,020 | +0.23(+0.71%) |
Aug 17, 2016 | 32.91 | 33.10 | 32.38 | 32.77 | 118,821 | -0.07(-0.22%) |
Aug 16, 2016 | 33.30 | 33.49 | 32.77 | 32.84 | 66,658 | -0.58(-1.74%) |
Aug 15, 2016 | 33.32 | 33.50 | 33.13 | 33.42 | 82,130 | +0.21(+0.65%) |
Aug 12, 2016 | 33.23 | 33.51 | 32.70 | 33.21 | 61,755 | +0.13(+0.38%) |
Aug 11, 2016 | 33.44 | 34.16 | 32.94 | 33.08 | 98,803 | -0.46(-1.36%) |
Aug 10, 2016 | 33.49 | 33.74 | 33.10 | 33.54 | 57,227 | -0.03(-0.08%) |
Aug 09, 2016 | 33.38 | 33.84 | 33.33 | 33.57 | 60,432 | +0.14(+0.43%) |
Aug 08, 2016 | 33.98 | 34.45 | 33.29 | 33.42 | 51,849 | -0.49(-1.45%) |
Aug 05, 2016 | 33.79 | 34.03 | 33.15 | 33.91 | 72,319 | +0.38(+1.12%) |
Aug 04, 2016 | 32.72 | 33.65 | 32.72 | 33.54 | 78,721 | +0.97(+2.97%) |
Aug 03, 2016 | 32.86 | 33.21 | 32.00 | 32.57 | 116,329 | -0.40(-1.22%) |
Aug 02, 2016 | 33.98 | 34.41 | 32.34 | 32.98 | 95,713 | -1.10(-3.23%) |
Aug 01, 2016 | 34.55 | 34.67 | 33.91 | 34.08 | 117,205 | -0.66(-1.91%) |
Jul 29, 2016 | 34.90 | 35.17 | 34.48 | 34.74 | 76,145 | -0.13(-0.36%) |
Jul 28, 2016 | 35.49 | 35.49 | 34.59 | 34.86 | 80,839 | -0.57(-1.62%) |
Jul 27, 2016 | 36.23 | 36.55 | 35.08 | 35.44 | 54,938 | -0.83(-2.29%) |
Jul 26, 2016 | 36.10 | 36.38 | 35.78 | 36.27 | 55,981 | +0.26(+0.72%) |
Jul 25, 2016 | 34.98 | 36.04 | 34.92 | 36.01 | 43,699 | +0.83(+2.37%) |
Jul 22, 2016 | 34.94 | 35.47 | 34.69 | 35.18 | 40,278 | +0.12(+0.33%) |
Jul 21, 2016 | 35.43 | 35.62 | 35.01 | 35.06 | 41,711 | -0.49(-1.38%) |
Jul 20, 2016 | 35.63 | 36.02 | 35.53 | 35.55 | 37,660 | -0.06(-0.18%) |
Jul 19, 2016 | 35.91 | 36.04 | 35.61 | 35.61 | 27,826 | -0.22(-0.62%) |
Jul 18, 2016 | 35.79 | 36.36 | 35.65 | 35.84 | 50,281 | +0.01(+0.03%) |
Jul 15, 2016 | 36.10 | 36.10 | 35.78 | 35.83 | 40,985 | +0.01(+0.02%) |
Jul 14, 2016 | 35.91 | 36.15 | 35.54 | 35.82 | 35,285 | +0.01(+0.03%) |
Jul 13, 2016 | 35.88 | 36.20 | 35.47 | 35.81 | 86,837 | +0.07(+0.20%) |
Jul 12, 2016 | 35.71 | 36.06 | 35.34 | 35.74 | 70,119 | +0.00(+0.00%) |
Jul 11, 2016 | 35.63 | 35.77 | 35.28 | 35.74 | 62,516 | +0.18(+0.50%) |
Jul 08, 2016 | 34.80 | 35.78 | 34.57 | 35.56 | 77,314 | +0.99(+2.87%) |
Jul 07, 2016 | 34.40 | 34.66 | 33.84 | 34.57 | 50,286 | +0.71(+2.09%) |
Jul 05, 2016 | 33.55 | 34.04 | 33.12 | 33.86 | 48,932 | +0.14(+0.41%) |
Jul 01, 2016 | 33.32 | 33.72 | 33.72 | 33.72 | 62,085 | +0.50(+1.50%) |
Jun 30, 2016 | 33.19 | 33.28 | 32.12 | 33.22 | 142,973 | +0.07(+0.21%) |
Jun 29, 2016 | 32.55 | 33.29 | 32.48 | 33.15 | 84,523 | +0.66(+2.03%) |
Jun 28, 2016 | 33.86 | 34.40 | 32.40 | 32.49 | 135,366 | -1.16(-3.44%) |
Jun 27, 2016 | 33.72 | 33.84 | 32.89 | 33.65 | 120,965 | -0.33(-0.97%) |
Jun 24, 2016 | 33.40 | 34.40 | 33.01 | 33.98 | 315,113 | +0.22(+0.66%) |
Jun 23, 2016 | 33.37 | 33.84 | 33.28 | 33.76 | 57,437 | +0.73(+2.21%) |
Jun 22, 2016 | 32.58 | 33.18 | 32.57 | 33.03 | 109,879 | +0.38(+1.17%) |
Jun 21, 2016 | 32.93 | 32.93 | 32.38 | 32.64 | 58,504 | -0.40(-1.21%) |
Jun 20, 2016 | 32.99 | 33.55 | 32.97 | 33.05 | 69,557 | +0.36(+1.09%) |
Jun 17, 2016 | 33.22 | 33.27 | 32.52 | 32.69 | 179,500 | -0.63(-1.90%) |
Jun 16, 2016 | 33.01 | 33.62 | 32.91 | 33.32 | 102,328 | +0.05(+0.16%) |
Jun 15, 2016 | 33.21 | 33.96 | 33.05 | 33.27 | 108,566 | +0.04(+0.13%) |
Jun 14, 2016 | 33.41 | 33.68 | 32.92 | 33.22 | 98,640 | -0.18(-0.53%) |
Jun 13, 2016 | 33.93 | 34.27 | 33.20 | 33.40 | 122,655 | -0.86(-2.52%) |
Jun 10, 2016 | 33.96 | 34.50 | 33.57 | 34.27 | 72,040 | -0.12(-0.36%) |
Jun 09, 2016 | 34.71 | 34.71 | 34.18 | 34.39 | 85,819 | -0.36(-1.03%) |
Jun 08, 2016 | 34.18 | 34.82 | 33.90 | 34.75 | 74,396 | +0.50(+1.46%) |
Jun 07, 2016 | 33.99 | 34.44 | 33.78 | 34.25 | 78,545 | +0.36(+1.05%) |
Jun 06, 2016 | 34.02 | 34.34 | 33.87 | 33.89 | 53,770 | -0.22(-0.65%) |
Jun 03, 2016 | 34.29 | 35.45 | 33.63 | 34.11 | 81,608 | -0.18(-0.52%) |
Jun 02, 2016 | 34.11 | 34.32 | 33.67 | 34.29 | 90,744 | +0.04(+0.13%) |
Jun 01, 2016 | 32.86 | 34.45 | 32.86 | 34.25 | 102,934 | +1.04(+3.14%) |
May 31, 2016 | 34.06 | 34.21 | 32.97 | 33.21 | 125,452 | -0.93(-2.71%) |
May 27, 2016 | 33.48 | 34.13 | 34.13 | 34.13 | 67,137 | +0.78(+2.35%) |
May 26, 2016 | 33.19 | 33.74 | 33.12 | 33.35 | 77,658 | +0.23(+0.70%) |
May 25, 2016 | 33.88 | 33.88 | 32.95 | 33.12 | 61,267 | -0.53(-1.59%) |
May 24, 2016 | 32.57 | 33.77 | 32.54 | 33.65 | 125,453 | +1.16(+3.56%) |
May 23, 2016 | 32.87 | 33.47 | 32.28 | 32.49 | 128,213 | -0.50(-1.51%) |
May 20, 2016 | 32.68 | 33.25 | 32.05 | 32.99 | 126,559 | -0.03(-0.08%) |
May 19, 2016 | 32.65 | 33.21 | 32.46 | 33.02 | 72,894 | +0.32(+0.98%) |
May 18, 2016 | 33.19 | 33.21 | 32.14 | 32.70 | 98,226 | -0.46(-1.40%) |
May 17, 2016 | 34.06 | 34.32 | 32.97 | 33.16 | 92,701 | -1.09(-3.17%) |
May 16, 2016 | 34.30 | 34.46 | 33.50 | 34.25 | 125,336 | +0.11(+0.31%) |
May 13, 2016 | 33.97 | 35.05 | 33.90 | 34.14 | 74,712 | -0.12(-0.34%) |
May 12, 2016 | 33.76 | 34.40 | 33.69 | 34.26 | 87,646 | +0.69(+2.07%) |
May 11, 2016 | 34.95 | 35.02 | 33.50 | 33.56 | 179,868 | -1.55(-4.41%) |
May 10, 2016 | 36.23 | 36.39 | 35.07 | 35.11 | 159,372 | -1.32(-3.62%) |
May 09, 2016 | 33.85 | 36.88 | 32.89 | 36.43 | 214,304 | +3.37(+10.18%) |
May 06, 2016 | 32.25 | 33.06 | 32.25 | 33.06 | 149,347 | +0.86(+2.65%) |
May 05, 2016 | 32.85 | 32.85 | 32.11 | 32.21 | 105,986 | -0.51(-1.55%) |
May 04, 2016 | 32.40 | 32.86 | 31.90 | 32.72 | 96,076 | +0.15(+0.46%) |
May 03, 2016 | 32.26 | 32.94 | 32.11 | 32.56 | 84,743 | +0.05(+0.16%) |
May 02, 2016 | 32.31 | 32.67 | 31.90 | 32.51 | 101,495 | +0.38(+1.19%) |
Apr 29, 2016 | 32.87 | 33.12 | 32.07 | 32.13 | 79,555 | -0.89(-2.70%) |
Apr 28, 2016 | 32.87 | 33.54 | 32.64 | 33.02 | 102,138 | +0.04(+0.11%) |
Apr 27, 2016 | 32.90 | 33.21 | 32.60 | 32.98 | 126,471 | +0.06(+0.19%) |
Apr 26, 2016 | 32.05 | 33.20 | 31.83 | 32.92 | 134,997 | +0.88(+2.75%) |
Apr 25, 2016 | 31.17 | 32.07 | 31.17 | 32.04 | 107,344 | +0.84(+2.68%) |
Apr 22, 2016 | 31.19 | 31.52 | 30.65 | 31.20 | 101,787 | -0.08(-0.26%) |
Apr 21, 2016 | 32.07 | 32.07 | 30.99 | 31.28 | 77,339 | -0.81(-2.53%) |
Apr 20, 2016 | 30.88 | 32.41 | 30.88 | 32.09 | 79,324 | +1.19(+3.86%) |
Apr 19, 2016 | 31.54 | 31.68 | 30.89 | 30.90 | 104,137 | -0.53(-1.67%) |
Apr 18, 2016 | 31.95 | 32.12 | 31.12 | 31.42 | 91,343 | -0.76(-2.35%) |
Apr 15, 2016 | 31.01 | 32.21 | 30.89 | 32.18 | 107,696 | +1.17(+3.76%) |
Apr 14, 2016 | 31.86 | 31.86 | 30.85 | 31.01 | 76,818 | -0.91(-2.85%) |
Apr 13, 2016 | 30.90 | 31.98 | 30.76 | 31.92 | 139,736 | +1.17(+3.79%) |
Apr 12, 2016 | 30.00 | 30.99 | 29.84 | 30.76 | 131,272 | +0.76(+2.52%) |
Apr 11, 2016 | 30.79 | 30.98 | 29.95 | 30.00 | 194,858 | -0.62(-2.04%) |
Apr 08, 2016 | 31.25 | 31.76 | 30.47 | 30.62 | 121,789 | -0.51(-1.63%) |
Apr 07, 2016 | 32.20 | 32.61 | 30.55 | 31.13 | 187,303 | -1.35(-4.14%) |
Apr 06, 2016 | 32.24 | 32.65 | 32.24 | 32.48 | 98,506 | +0.29(+0.89%) |
Apr 05, 2016 | 31.75 | 33.37 | 31.75 | 32.19 | 231,744 | +0.12(+0.37%) |
Apr 04, 2016 | 33.02 | 33.02 | 31.65 | 32.07 | 246,234 | -1.02(-3.08%) |
Apr 01, 2016 | 33.10 | 33.20 | 32.77 | 33.09 | 173,582 | -0.16(-0.48%) |
Mar 31, 2016 | 32.79 | 33.36 | 32.63 | 33.25 | 305,317 | +0.34(+1.02%) |
Mar 30, 2016 | 32.26 | 33.23 | 31.80 | 32.91 | 250,790 | +0.87(+2.71%) |
Mar 29, 2016 | 31.09 | 32.09 | 30.71 | 32.04 | 147,374 | +0.86(+2.76%) |
Mar 28, 2016 | 30.95 | 31.48 | 30.71 | 31.18 | 141,449 | +0.16(+0.51%) |
Mar 24, 2016 | 30.78 | 31.02 | 31.02 | 31.02 | 75,227 | +0.14(+0.46%) |
Mar 23, 2016 | 31.26 | 31.31 | 30.59 | 30.88 | 165,489 | -0.43(-1.36%) |
Mar 22, 2016 | 31.33 | 31.85 | 31.03 | 31.31 | 104,941 | -0.04(-0.14%) |
Mar 21, 2016 | 31.99 | 32.28 | 30.79 | 31.35 | 263,564 | -0.63(-1.97%) |
Mar 18, 2016 | 31.80 | 32.34 | 31.17 | 31.98 | 255,099 | +0.18(+0.56%) |
Mar 17, 2016 | 31.42 | 31.91 | 31.31 | 31.80 | 105,582 | +0.43(+1.36%) |
Mar 16, 2016 | 30.47 | 32.04 | 29.97 | 31.38 | 185,195 | +0.56(+1.81%) |
Mar 15, 2016 | 30.75 | 31.11 | 29.93 | 30.82 | 247,230 | -0.27(-0.88%) |
Mar 14, 2016 | 30.54 | 31.18 | 30.33 | 31.09 | 135,258 | +0.35(+1.15%) |
Mar 11, 2016 | 29.46 | 30.78 | 29.18 | 30.74 | 163,299 | +1.59(+5.44%) |
Mar 10, 2016 | 30.07 | 30.72 | 28.99 | 29.15 | 101,025 | -0.91(-3.04%) |
Mar 09, 2016 | 29.40 | 30.17 | 29.28 | 30.07 | 113,909 | +0.85(+2.91%) |
Mar 08, 2016 | 29.06 | 29.99 | 29.06 | 29.21 | 170,279 | -0.10(-0.33%) |
Mar 07, 2016 | 28.88 | 30.08 | 28.88 | 29.31 | 139,837 | +0.37(+1.29%) |
Mar 04, 2016 | 28.85 | 28.85 | 28.28 | 28.94 | 172,814 | +0.44(+1.56%) |
Mar 03, 2016 | 30.66 | 30.87 | 28.20 | 28.50 | 228,154 | -2.31(-7.48%) |
Mar 02, 2016 | 30.25 | 30.90 | 29.92 | 30.80 | 164,079 | +0.61(+2.03%) |