Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.11 | 46.18 | 45.48 | 45.81 | 106,297 | -0.81(-1.73%) |
Feb 27, 2017 | 46.36 | 46.63 | 46.23 | 46.62 | 35,906 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.16 | 46.38 | 161,419 | -0.35(-0.75%) |
Feb 23, 2017 | 47.04 | 47.04 | 46.46 | 46.73 | 49,330 | -0.18(-0.37%) |
Feb 22, 2017 | 46.72 | 47.04 | 46.72 | 46.90 | 146,585 | -0.01(-0.02%) |
Feb 21, 2017 | 47.07 | 47.20 | 46.91 | 46.91 | 241,568 | +0.05(+0.11%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.69 | 46.89 | 53,216 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.75 | 47.18 | 115,140 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.31 | 46.74 | 52,240 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.13 | 46.45 | 391,220 | +0.62(+1.36%) |
Feb 10, 2017 | 46.09 | 46.09 | 45.74 | 45.82 | 51,642 | -0.02(-0.04%) |
Feb 09, 2017 | 45.27 | 45.95 | 45.26 | 45.84 | 189,959 | +0.72(+1.60%) |
Feb 08, 2017 | 45.66 | 45.66 | 44.94 | 45.12 | 31,462 | -0.58(-1.27%) |
Feb 07, 2017 | 45.78 | 45.95 | 45.67 | 45.70 | 138,482 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.79 | 45.45 | 45.62 | 112,142 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.75 | 45.25 | 45.66 | 439,529 | +0.93(+2.08%) |
Feb 02, 2017 | 45.04 | 45.23 | 44.54 | 44.73 | 48,096 | -0.75(-1.64%) |
Feb 01, 2017 | 45.63 | 46.00 | 45.39 | 45.47 | 86,634 | +0.17(+0.37%) |
Jan 31, 2017 | 45.26 | 45.43 | 45.00 | 45.30 | 48,057 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.27 | 44,710 | -0.26(-0.56%) |
Jan 27, 2017 | 45.71 | 45.71 | 45.43 | 45.52 | 31,625 | -0.15(-0.33%) |
Jan 26, 2017 | 45.50 | 45.79 | 45.44 | 45.67 | 26,953 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.43 | 166,540 | +0.77(+1.73%) |
Jan 24, 2017 | 44.26 | 44.88 | 44.22 | 44.66 | 53,597 | +0.54(+1.23%) |
Jan 23, 2017 | 44.11 | 44.24 | 43.80 | 44.11 | 11,407 | -0.05(-0.12%) |
Jan 20, 2017 | 44.13 | 44.23 | 43.93 | 44.16 | 34,109 | +0.14(+0.32%) |
Jan 19, 2017 | 44.23 | 44.23 | 43.92 | 44.02 | 7,986 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.47 | 44.24 | 31,323 | +0.40(+0.90%) |
Jan 17, 2017 | 44.77 | 44.77 | 43.82 | 43.85 | 25,651 | -0.98(-2.19%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.70 | 44.70 | 44.01 | 44.58 | 23,682 | -0.24(-0.54%) |
Jan 11, 2017 | 44.58 | 44.82 | 44.40 | 44.82 | 22,625 | +0.25(+0.55%) |
Jan 10, 2017 | 44.54 | 44.82 | 44.41 | 44.58 | 13,852 | +0.05(+0.12%) |
Jan 09, 2017 | 44.76 | 44.76 | 44.35 | 44.52 | 17,866 | -0.41(-0.90%) |
Jan 06, 2017 | 44.68 | 45.07 | 44.53 | 44.93 | 29,280 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.81 | 44.05 | 44.48 | 306,672 | -0.26(-0.59%) |
Jan 04, 2017 | 43.98 | 44.78 | 43.97 | 44.74 | 26,033 | +0.92(+2.10%) |
Jan 03, 2017 | 44.06 | 44.25 | 43.42 | 43.82 | 56,446 | +0.36(+0.83%) |
Dec 30, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.71 | 43.71 | 43.25 | 43.39 | 20,287 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.67 | 43.68 | 10,471 | -0.54(-1.21%) |
Dec 27, 2016 | 44.33 | 44.33 | 44.15 | 44.22 | 31,300 | +0.07(+0.16%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.41 | 44.41 | 43.92 | 44.01 | 35,974 | -0.34(-0.77%) |
Dec 21, 2016 | 44.64 | 44.64 | 44.27 | 44.35 | 173,638 | -0.29(-0.66%) |
Dec 20, 2016 | 44.54 | 44.66 | 44.34 | 44.64 | 60,521 | +0.59(+1.33%) |
Dec 19, 2016 | 44.04 | 44.16 | 43.71 | 44.05 | 40,562 | +0.03(+0.06%) |
Dec 16, 2016 | 44.59 | 44.64 | 43.98 | 44.03 | 23,902 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.81 | 44.23 | 44.46 | 138,166 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.73 | 44.02 | 44.13 | 33,370 | -0.13(-0.30%) |
Dec 13, 2016 | 44.38 | 44.54 | 44.06 | 44.26 | 131,341 | -0.02(-0.04%) |
Dec 12, 2016 | 44.71 | 44.75 | 44.15 | 44.28 | 451,028 | -0.43(-0.96%) |
Dec 09, 2016 | 44.80 | 44.80 | 44.49 | 44.71 | 47,906 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.18 | 44.73 | 123,668 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.29 | 43.83 | 44.22 | 59,070 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.88 | 43.34 | 43.87 | 129,240 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.74 | 43.29 | 43.50 | 89,727 | +0.55(+1.28%) |
Dec 02, 2016 | 43.26 | 43.26 | 42.79 | 42.95 | 36,186 | -0.38(-0.87%) |
Dec 01, 2016 | 42.93 | 43.34 | 42.80 | 43.33 | 68,249 | +0.84(+1.98%) |
Nov 30, 2016 | 42.63 | 42.63 | 42.45 | 42.49 | 61,145 | +0.44(+1.04%) |
Nov 29, 2016 | 42.02 | 42.23 | 42.00 | 42.05 | 38,465 | +0.17(+0.42%) |
Nov 28, 2016 | 42.24 | 42.29 | 41.81 | 41.88 | 132,067 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,432 | +0.03(+0.08%) |
Nov 23, 2016 | 42.42 | 42.42 | 42.42 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.23 | 42.26 | 41.86 | 42.17 | 118,823 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.84 | 42.08 | 52,749 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,537 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,408 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.23 | 40.89 | 41.18 | 70,716 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.46 | 41.41 | 83,930 | +0.26(+0.64%) |
Nov 14, 2016 | 40.86 | 41.43 | 40.78 | 41.15 | 334,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.74 | 40.43 | 39.74 | 40.38 | 121,157 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.96 | 479,572 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.21 | 38.72 | 67,919 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.89 | 20,271 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.80 | 46,409 | +0.91(+2.54%) |
Nov 04, 2016 | 35.92 | 36.23 | 35.69 | 35.89 | 17,199 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.12 | 35.81 | 35.88 | 17,308 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.78 | 39,155 | -0.30(-0.82%) |
Nov 01, 2016 | 36.34 | 36.34 | 35.84 | 36.07 | 18,487 | -0.20(-0.55%) |
Oct 31, 2016 | 36.46 | 36.46 | 36.26 | 36.27 | 10,337 | -0.02(-0.05%) |
Oct 28, 2016 | 36.51 | 36.60 | 36.05 | 36.29 | 10,913 | -0.18(-0.50%) |
Oct 27, 2016 | 36.57 | 36.65 | 36.44 | 36.48 | 14,332 | +0.11(+0.29%) |
Oct 26, 2016 | 36.27 | 36.41 | 36.16 | 36.37 | 10,212 | +0.04(+0.12%) |
Oct 25, 2016 | 36.54 | 36.57 | 36.31 | 36.33 | 16,175 | -0.23(-0.62%) |
Oct 24, 2016 | 36.70 | 36.70 | 36.52 | 36.55 | 8,268 | -0.07(-0.19%) |
Oct 21, 2016 | 36.25 | 36.65 | 36.18 | 36.62 | 14,096 | +0.29(+0.79%) |
Oct 20, 2016 | 36.55 | 36.63 | 36.28 | 36.34 | 23,947 | -0.31(-0.84%) |
Oct 19, 2016 | 36.44 | 36.68 | 36.44 | 36.64 | 25,982 | +0.30(+0.82%) |
Oct 18, 2016 | 36.43 | 36.54 | 36.27 | 36.34 | 9,006 | +0.35(+0.97%) |
Oct 17, 2016 | 36.42 | 36.54 | 35.92 | 35.99 | 10,225 | -0.47(-1.30%) |
Oct 14, 2016 | 36.47 | 36.54 | 36.27 | 36.47 | 19,054 | +0.45(+1.24%) |
Oct 13, 2016 | 36.01 | 36.09 | 35.58 | 36.02 | 30,885 | -0.31(-0.87%) |
Oct 12, 2016 | 36.50 | 36.55 | 36.32 | 36.34 | 31,462 | -0.13(-0.36%) |
Oct 11, 2016 | 36.85 | 36.85 | 36.24 | 36.47 | 26,692 | -0.33(-0.90%) |
Oct 10, 2016 | 36.98 | 37.02 | 36.79 | 36.80 | 29,594 | +0.00(+0.00%) |
Oct 07, 2016 | 36.83 | 36.83 | 36.52 | 36.80 | 19,948 | +0.06(+0.17%) |
Oct 06, 2016 | 36.57 | 36.77 | 36.57 | 36.74 | 6,492 | -0.05(-0.14%) |
Oct 05, 2016 | 36.39 | 36.87 | 36.39 | 36.79 | 94,980 | +0.56(+1.55%) |
Oct 04, 2016 | 36.20 | 36.51 | 36.09 | 36.23 | 5,794 | +0.14(+0.39%) |
Oct 03, 2016 | 36.20 | 36.22 | 35.99 | 36.09 | 59,004 | -0.31(-0.87%) |
Sep 30, 2016 | 35.86 | 36.41 | 35.86 | 36.41 | 32,480 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,358 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,041 | +0.22(+0.60%) |
Sep 27, 2016 | 35.56 | 35.92 | 35.50 | 35.92 | 26,122 | +0.16(+0.44%) |
Sep 26, 2016 | 36.25 | 36.25 | 35.71 | 35.77 | 9,483 | -0.74(-2.03%) |
Sep 23, 2016 | 36.83 | 36.83 | 36.49 | 36.51 | 19,278 | -0.33(-0.91%) |
Sep 22, 2016 | 36.97 | 36.99 | 36.76 | 36.84 | 25,393 | +0.17(+0.46%) |
Sep 21, 2016 | 36.79 | 36.79 | 36.46 | 36.67 | 22,005 | +0.21(+0.57%) |
Sep 20, 2016 | 36.63 | 36.65 | 36.42 | 36.46 | 136,905 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.78 | 36.30 | 36.45 | 51,511 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.24 | 9,297 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.49 | 15,971 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.08 | 35.90 | 35.90 | 7,439 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.80 | 35.98 | 41,851 | -0.61(-1.66%) |
Sep 12, 2016 | 35.83 | 36.64 | 35.72 | 36.59 | 12,577 | +0.50(+1.40%) |
Sep 09, 2016 | 36.30 | 36.48 | 36.09 | 36.09 | 144,108 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,877 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.30 | 36.12 | 36.30 | 13,859 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.59 | 36.00 | 36.16 | 49,368 | -0.34(-0.93%) |
Sep 02, 2016 | 36.37 | 36.50 | 36.50 | 36.50 | 6,763 | +0.27(+0.75%) |
Sep 01, 2016 | 36.50 | 36.67 | 35.98 | 36.23 | 16,599 | -0.20(-0.55%) |
Aug 31, 2016 | 36.49 | 36.56 | 36.16 | 36.43 | 9,619 | -0.06(-0.16%) |
Aug 30, 2016 | 36.04 | 36.49 | 36.04 | 36.49 | 34,565 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.02 | 12,641 | +0.31(+0.85%) |
Aug 26, 2016 | 35.83 | 35.83 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.58 | 35.44 | 35.58 | 7,126 | +0.12(+0.33%) |
Aug 24, 2016 | 35.56 | 35.68 | 35.46 | 35.46 | 6,864 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.70 | 35.58 | 35.58 | 15,795 | +0.11(+0.32%) |
Aug 22, 2016 | 35.41 | 35.52 | 35.34 | 35.47 | 16,222 | -0.08(-0.24%) |
Aug 19, 2016 | 35.40 | 35.58 | 35.36 | 35.55 | 80,557 | +0.09(+0.26%) |
Aug 18, 2016 | 35.33 | 35.50 | 35.29 | 35.46 | 9,236 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.42 | 35.07 | 35.37 | 22,494 | +0.15(+0.42%) |
Aug 16, 2016 | 35.27 | 35.40 | 35.22 | 35.23 | 24,648 | -0.11(-0.32%) |
Aug 15, 2016 | 34.98 | 35.36 | 34.98 | 35.34 | 27,483 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.88 | 34.62 | 34.88 | 27,750 | -0.07(-0.20%) |
Aug 11, 2016 | 34.88 | 34.96 | 34.88 | 34.95 | 47,512 | +0.13(+0.38%) |
Aug 10, 2016 | 34.99 | 34.99 | 34.73 | 34.81 | 43,549 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.99 | 46,536 | +0.01(+0.03%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.98 | 111,105 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.01 | 34.53 | 34.98 | 67,239 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.31 | 34.18 | 34.27 | 8,949 | +0.05(+0.15%) |
Aug 03, 2016 | 33.63 | 34.34 | 33.63 | 34.22 | 47,514 | +0.65(+1.92%) |
Aug 02, 2016 | 33.91 | 34.06 | 33.45 | 33.58 | 27,822 | -0.49(-1.43%) |
Aug 01, 2016 | 34.19 | 34.27 | 33.99 | 34.06 | 10,586 | -0.13(-0.38%) |
Jul 29, 2016 | 33.97 | 34.24 | 33.97 | 34.19 | 21,682 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.28 | 33.96 | 34.19 | 32,900 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.12 | 30,961 | +0.19(+0.57%) |
Jul 26, 2016 | 33.71 | 33.93 | 33.69 | 33.92 | 17,093 | +0.17(+0.51%) |
Jul 25, 2016 | 33.72 | 33.77 | 33.63 | 33.75 | 17,834 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.78 | 33.57 | 33.77 | 12,680 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.56 | 9,136 | -0.11(-0.34%) |
Jul 20, 2016 | 33.76 | 33.76 | 33.39 | 33.67 | 10,161 | +0.13(+0.39%) |
Jul 19, 2016 | 33.36 | 33.70 | 33.30 | 33.54 | 87,488 | +0.03(+0.08%) |
Jul 18, 2016 | 33.47 | 33.55 | 33.40 | 33.51 | 12,122 | +0.10(+0.29%) |
Jul 15, 2016 | 33.48 | 33.48 | 33.20 | 33.42 | 14,389 | +0.11(+0.34%) |
Jul 14, 2016 | 33.31 | 33.33 | 33.22 | 33.31 | 23,608 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.60 | 32.78 | 12,013 | -0.13(-0.40%) |
Jul 12, 2016 | 32.46 | 32.97 | 32.46 | 32.91 | 44,562 | +0.76(+2.36%) |
Jul 11, 2016 | 32.19 | 32.24 | 32.08 | 32.15 | 18,566 | +0.19(+0.60%) |
Jul 08, 2016 | 31.80 | 32.03 | 31.37 | 31.96 | 36,452 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.09 | 31.37 | 8,901 | +0.39(+1.27%) |
Jul 06, 2016 | 30.56 | 31.06 | 30.50 | 30.98 | 72,551 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.78 | 22,186 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,412 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.84 | 31.47 | 32,662 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,858 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.37 | 29.90 | 30.23 | 17,555 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.60 | 29.67 | 30,589 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,911 | -2.23(-6.69%) |
Jun 23, 2016 | 32.89 | 33.38 | 32.85 | 33.38 | 24,625 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.35 | 32.49 | 15,759 | +0.14(+0.43%) |
Jun 21, 2016 | 32.55 | 32.59 | 32.28 | 32.35 | 19,363 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.98 | 32.47 | 32.47 | 13,050 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.59 | 32.11 | 32.19 | 21,236 | -0.07(-0.22%) |
Jun 16, 2016 | 31.84 | 32.27 | 31.64 | 32.26 | 25,606 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.59 | 32.13 | 32.16 | 23,363 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.54 | 31.86 | 32.02 | 37,125 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.84 | 32.46 | 32.49 | 22,203 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,526 | -0.51(-1.54%) |
Jun 09, 2016 | 33.42 | 33.42 | 33.09 | 33.25 | 57,652 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.63 | 11,645 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,549 | -0.42(-1.22%) |
Jun 06, 2016 | 33.64 | 34.09 | 33.64 | 34.09 | 38,282 | +0.50(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.26 | 33.59 | 13,698 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.31 | 32,368 | -0.10(-0.30%) |
Jun 01, 2016 | 34.04 | 34.46 | 33.80 | 34.41 | 23,252 | +0.11(+0.33%) |
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.30 | 18,766 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.29 | 34.29 | 34.29 | 10,590 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,820 | -0.24(-0.71%) |
May 25, 2016 | 34.09 | 34.42 | 34.09 | 34.23 | 22,734 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.89 | 35,773 | +0.89(+2.68%) |
May 23, 2016 | 33.01 | 33.11 | 32.90 | 33.00 | 20,565 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.16 | 32.84 | 33.05 | 6,945 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.52 | 32.67 | 43,494 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.04 | 33.14 | 46,866 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.44 | 32.04 | 32.14 | 18,303 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.26 | 32.29 | 9,098 | +0.15(+0.47%) |
May 13, 2016 | 32.45 | 32.67 | 32.12 | 32.13 | 17,985 | -0.39(-1.20%) |
May 12, 2016 | 32.76 | 32.76 | 32.32 | 32.52 | 13,615 | +0.04(+0.13%) |
May 11, 2016 | 32.71 | 32.80 | 32.48 | 32.48 | 10,704 | -0.34(-1.03%) |
May 10, 2016 | 32.32 | 32.86 | 32.32 | 32.82 | 49,162 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,134 | -0.03(-0.11%) |
May 06, 2016 | 31.97 | 32.30 | 31.86 | 32.19 | 10,784 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.33 | 32.09 | 32.18 | 20,145 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,325 | -0.17(-0.51%) |
May 03, 2016 | 32.42 | 32.73 | 32.11 | 32.39 | 20,060 | -0.70(-2.13%) |
May 02, 2016 | 32.84 | 33.13 | 32.56 | 33.10 | 21,782 | +0.37(+1.14%) |
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,038 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.96 | 33.01 | 25,364 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.91 | 33.58 | 33.77 | 20,678 | -0.08(-0.23%) |
Apr 26, 2016 | 33.62 | 33.85 | 33.53 | 33.85 | 62,460 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.39 | 33.51 | 34,489 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.84 | 51,443 | +0.36(+1.06%) |
Apr 21, 2016 | 33.44 | 33.66 | 33.42 | 33.48 | 71,799 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,121 | +0.50(+1.51%) |
Apr 19, 2016 | 32.56 | 32.85 | 32.49 | 32.84 | 50,045 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.64 | 32.25 | 32.59 | 30,867 | +0.16(+0.48%) |
Apr 15, 2016 | 32.76 | 32.76 | 32.36 | 32.44 | 55,597 | -0.27(-0.82%) |
Apr 14, 2016 | 32.50 | 32.90 | 32.49 | 32.71 | 91,566 | +0.11(+0.35%) |
Apr 13, 2016 | 31.80 | 32.59 | 31.80 | 32.59 | 30,973 | +1.11(+3.53%) |
Apr 12, 2016 | 31.19 | 31.60 | 31.00 | 31.48 | 161,423 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.40 | 30.94 | 31.06 | 142,231 | +0.28(+0.90%) |
Apr 08, 2016 | 31.11 | 31.18 | 30.72 | 30.78 | 26,419 | -0.17(-0.55%) |
Apr 07, 2016 | 31.80 | 31.80 | 30.78 | 30.95 | 480,004 | -1.06(-3.32%) |
Apr 06, 2016 | 31.91 | 32.06 | 31.80 | 32.01 | 42,660 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,153 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.50 | 11,488 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,046 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.52 | 21,330 | +0.03(+0.08%) |
Mar 30, 2016 | 32.46 | 32.82 | 32.31 | 32.49 | 63,173 | +0.20(+0.62%) |
Mar 29, 2016 | 31.72 | 32.31 | 31.64 | 32.29 | 45,469 | +0.30(+0.95%) |
Mar 28, 2016 | 32.13 | 32.13 | 31.82 | 31.99 | 12,208 | -0.03(-0.08%) |
Mar 24, 2016 | 31.80 | 32.01 | 32.01 | 32.01 | 26,360 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.52 | 32.26 | 32.26 | 9,225 | -0.35(-1.07%) |
Mar 22, 2016 | 32.45 | 32.77 | 32.36 | 32.61 | 82,310 | -0.05(-0.16%) |
Mar 21, 2016 | 32.78 | 33.04 | 32.52 | 32.66 | 23,097 | -0.22(-0.66%) |
Mar 18, 2016 | 32.59 | 32.88 | 32.56 | 32.88 | 125,987 | +0.44(+1.36%) |
Mar 17, 2016 | 31.77 | 32.56 | 31.66 | 32.44 | 39,716 | +0.60(+1.87%) |
Mar 16, 2016 | 31.95 | 32.28 | 31.67 | 31.84 | 16,919 | -0.25(-0.77%) |
Mar 15, 2016 | 32.15 | 32.15 | 31.91 | 32.09 | 30,680 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.47 | 14,621 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.54 | 28,190 | +0.88(+2.78%) |
Mar 10, 2016 | 31.76 | 31.82 | 31.27 | 31.66 | 25,868 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.40 | 31.55 | 11,189 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.57 | 31.65 | 46,117 | -0.51(-1.58%) |
Mar 07, 2016 | 32.03 | 32.22 | 31.93 | 32.16 | 21,079 | -0.05(-0.16%) |
Mar 04, 2016 | 32.13 | 32.40 | 31.89 | 32.21 | 54,736 | +0.22(+0.70%) |
Mar 03, 2016 | 31.59 | 31.99 | 31.47 | 31.98 | 16,739 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.59 | 31.34 | 31.59 | 26,157 | +0.12(+0.38%) |