Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.69 | 30.14 | 28.69 | 30.04 | 267,308 | +1.14(+3.94%) |
Jan 30, 2017 | 28.94 | 29.31 | 28.61 | 28.90 | 240,710 | -0.18(-0.62%) |
Jan 27, 2017 | 28.99 | 29.42 | 28.83 | 29.08 | 117,410 | +0.06(+0.21%) |
Jan 26, 2017 | 28.85 | 29.24 | 28.65 | 29.02 | 202,573 | +0.20(+0.69%) |
Jan 25, 2017 | 29.99 | 30.04 | 28.48 | 28.82 | 493,666 | -0.96(-3.22%) |
Jan 24, 2017 | 29.57 | 29.82 | 28.53 | 29.78 | 257,933 | +0.25(+0.85%) |
Jan 23, 2017 | 30.31 | 30.82 | 29.33 | 29.53 | 246,142 | -0.99(-3.24%) |
Jan 20, 2017 | 30.35 | 30.59 | 29.97 | 30.52 | 166,293 | +0.21(+0.69%) |
Jan 19, 2017 | 30.56 | 30.56 | 29.90 | 30.31 | 119,058 | -0.25(-0.82%) |
Jan 18, 2017 | 29.91 | 30.60 | 29.61 | 30.56 | 185,196 | +0.85(+2.86%) |
Jan 17, 2017 | 30.74 | 31.81 | 29.59 | 29.71 | 160,518 | -1.22(-3.94%) |
Jan 13, 2017 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.55%) | |
Jan 12, 2017 | 30.71 | 31.35 | 30.44 | 31.10 | 161,435 | +0.16(+0.52%) |
Jan 11, 2017 | 32.11 | 32.48 | 30.38 | 30.94 | 267,811 | -1.25(-3.88%) |
Jan 10, 2017 | 32.30 | 32.76 | 31.83 | 32.19 | 245,010 | -0.15(-0.46%) |
Jan 09, 2017 | 33.22 | 33.22 | 32.30 | 32.34 | 241,608 | -0.76(-2.30%) |
Jan 06, 2017 | 32.81 | 33.70 | 32.59 | 33.10 | 201,778 | -0.01(-0.03%) |
Jan 05, 2017 | 32.47 | 33.25 | 31.87 | 33.11 | 320,874 | +0.81(+2.51%) |
Jan 04, 2017 | 31.23 | 32.44 | 31.02 | 32.30 | 248,098 | +1.15(+3.69%) |
Jan 03, 2017 | 30.80 | 31.52 | 30.71 | 31.15 | 257,207 | +0.33(+1.07%) |
Dec 30, 2016 | 30.82 | 30.82 | 30.82 | 0 | -0.69(-2.19%) | |
Dec 29, 2016 | 31.57 | 32.19 | 31.34 | 31.51 | 142,164 | -0.02(-0.06%) |
Dec 28, 2016 | 32.18 | 32.27 | 31.42 | 31.53 | 151,943 | -0.53(-1.65%) |
Dec 27, 2016 | 32.66 | 33.34 | 32.02 | 32.06 | 145,744 | -0.39(-1.20%) |
Dec 23, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.60(+1.88%) | |
Dec 22, 2016 | 32.47 | 32.63 | 31.79 | 31.85 | 163,776 | -0.67(-2.06%) |
Dec 21, 2016 | 32.89 | 32.94 | 32.21 | 32.52 | 146,368 | -0.29(-0.88%) |
Dec 20, 2016 | 32.57 | 32.90 | 32.40 | 32.81 | 157,526 | +0.62(+1.93%) |
Dec 19, 2016 | 32.47 | 33.20 | 32.06 | 32.19 | 201,928 | -0.20(-0.62%) |
Dec 16, 2016 | 33.64 | 34.03 | 32.27 | 32.39 | 614,903 | -1.14(-3.40%) |
Dec 15, 2016 | 33.26 | 33.57 | 32.84 | 33.53 | 259,872 | +0.48(+1.45%) |
Dec 14, 2016 | 32.62 | 33.09 | 32.23 | 33.05 | 244,594 | +0.46(+1.41%) |
Dec 13, 2016 | 32.09 | 33.02 | 32.07 | 32.59 | 200,837 | +0.69(+2.16%) |
Dec 12, 2016 | 31.46 | 31.97 | 31.11 | 31.90 | 179,263 | +0.36(+1.14%) |
Dec 09, 2016 | 31.99 | 32.24 | 31.34 | 31.54 | 149,616 | -0.18(-0.57%) |
Dec 08, 2016 | 31.20 | 31.76 | 30.66 | 31.72 | 194,747 | +0.45(+1.44%) |
Dec 07, 2016 | 32.08 | 32.66 | 30.48 | 31.27 | 238,258 | -1.20(-3.70%) |
Dec 06, 2016 | 32.21 | 32.77 | 31.61 | 32.47 | 201,396 | +0.22(+0.68%) |
Dec 05, 2016 | 31.49 | 32.31 | 31.03 | 32.25 | 242,021 | +1.20(+3.86%) |
Dec 02, 2016 | 30.92 | 31.55 | 30.81 | 31.05 | 164,848 | +0.14(+0.45%) |
Dec 01, 2016 | 32.32 | 32.50 | 30.86 | 30.91 | 261,052 | -1.29(-4.01%) |
Nov 30, 2016 | 33.69 | 33.94 | 31.85 | 32.20 | 246,418 | -1.22(-3.65%) |
Nov 29, 2016 | 33.12 | 33.79 | 32.86 | 33.42 | 311,965 | +0.42(+1.27%) |
Nov 28, 2016 | 33.57 | 33.57 | 32.77 | 33.00 | 259,856 | -0.86(-2.54%) |
Nov 25, 2016 | 34.00 | 34.02 | 33.62 | 33.86 | 170,097 | -0.12(-0.35%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +1.83(+5.69%) | |
Nov 22, 2016 | 32.51 | 32.93 | 31.81 | 32.15 | 311,232 | -0.35(-1.08%) |
Nov 21, 2016 | 32.96 | 33.32 | 32.07 | 32.50 | 474,664 | -0.46(-1.40%) |
Nov 18, 2016 | 33.06 | 33.19 | 32.30 | 32.96 | 204,079 | -0.08(-0.24%) |
Nov 17, 2016 | 32.22 | 33.06 | 31.90 | 33.04 | 198,614 | +1.02(+3.17%) |
Nov 16, 2016 | 32.85 | 33.06 | 31.93 | 32.02 | 185,696 | -1.09(-3.28%) |
Nov 15, 2016 | 33.01 | 33.29 | 32.29 | 33.11 | 236,464 | +0.06(+0.18%) |
Nov 14, 2016 | 32.57 | 33.13 | 31.82 | 33.05 | 326,590 | +0.76(+2.35%) |
Nov 11, 2016 | 31.35 | 32.40 | 30.62 | 32.29 | 356,962 | +0.88(+2.80%) |
Nov 10, 2016 | 31.20 | 32.22 | 31.00 | 31.41 | 475,675 | +0.50(+1.62%) |
Nov 09, 2016 | 29.40 | 31.04 | 29.02 | 30.91 | 520,563 | +2.98(+10.67%) |
Nov 08, 2016 | 27.27 | 28.12 | 27.11 | 27.93 | 161,329 | +0.45(+1.64%) |
Nov 07, 2016 | 27.66 | 27.66 | 26.61 | 27.48 | 307,313 | +0.41(+1.51%) |
Nov 04, 2016 | 26.43 | 27.49 | 26.19 | 27.07 | 311,351 | +0.43(+1.61%) |
Nov 03, 2016 | 29.85 | 29.94 | 26.16 | 26.64 | 615,748 | -1.60(-5.67%) |
Nov 02, 2016 | 28.52 | 28.61 | 27.91 | 28.24 | 227,902 | -0.33(-1.16%) |
Nov 01, 2016 | 28.58 | 28.80 | 27.92 | 28.57 | 196,794 | +0.00(+0.00%) |
Oct 31, 2016 | 28.62 | 28.85 | 28.24 | 28.57 | 160,564 | -0.01(-0.03%) |
Oct 28, 2016 | 28.52 | 28.77 | 27.59 | 28.58 | 168,806 | -0.06(-0.21%) |
Oct 27, 2016 | 29.04 | 29.25 | 28.57 | 28.64 | 135,445 | -0.18(-0.62%) |
Oct 26, 2016 | 28.79 | 28.94 | 28.45 | 28.82 | 158,148 | +0.09(+0.31%) |
Oct 25, 2016 | 29.20 | 29.41 | 28.66 | 28.73 | 240,872 | -0.54(-1.84%) |
Oct 24, 2016 | 29.37 | 29.68 | 28.98 | 29.27 | 254,974 | +0.02(+0.07%) |
Oct 21, 2016 | 28.87 | 29.32 | 28.77 | 29.25 | 157,607 | +0.10(+0.34%) |
Oct 20, 2016 | 28.38 | 29.40 | 28.12 | 29.15 | 237,644 | +0.75(+2.64%) |
Oct 19, 2016 | 29.16 | 29.16 | 28.25 | 28.40 | 302,119 | -0.81(-2.77%) |
Oct 18, 2016 | 29.15 | 29.41 | 28.90 | 29.21 | 246,833 | +0.38(+1.32%) |
Oct 17, 2016 | 29.29 | 29.42 | 28.81 | 28.83 | 202,266 | -0.49(-1.67%) |
Oct 14, 2016 | 29.75 | 29.90 | 29.27 | 29.32 | 170,619 | -0.37(-1.25%) |
Oct 13, 2016 | 29.59 | 30.16 | 29.59 | 29.69 | 269,942 | -0.21(-0.70%) |
Oct 12, 2016 | 30.41 | 30.57 | 29.79 | 29.90 | 163,521 | -0.41(-1.35%) |
Oct 11, 2016 | 31.31 | 31.74 | 30.19 | 30.31 | 241,537 | -1.33(-4.20%) |
Oct 10, 2016 | 31.22 | 31.72 | 31.22 | 31.64 | 147,585 | +0.66(+2.13%) |
Oct 07, 2016 | 30.19 | 31.07 | 30.11 | 30.98 | 274,956 | +0.74(+2.45%) |
Oct 06, 2016 | 30.10 | 30.30 | 29.84 | 30.24 | 286,131 | -0.05(-0.17%) |
Oct 05, 2016 | 30.35 | 30.71 | 30.00 | 30.29 | 149,813 | +0.15(+0.50%) |
Oct 04, 2016 | 30.46 | 30.64 | 29.96 | 30.14 | 138,635 | -0.16(-0.53%) |
Oct 03, 2016 | 30.00 | 30.43 | 29.75 | 30.30 | 325,932 | +0.11(+0.36%) |
Sep 30, 2016 | 29.80 | 30.60 | 29.31 | 30.19 | 404,916 | +0.65(+2.20%) |
Sep 29, 2016 | 31.36 | 31.40 | 29.50 | 29.54 | 373,810 | -1.87(-5.95%) |
Sep 28, 2016 | 31.62 | 31.88 | 31.03 | 31.41 | 289,584 | -0.30(-0.95%) |
Sep 27, 2016 | 31.05 | 31.74 | 30.84 | 31.71 | 217,912 | +0.70(+2.26%) |
Sep 26, 2016 | 31.99 | 31.99 | 30.78 | 31.01 | 291,874 | -1.10(-3.43%) |
Sep 23, 2016 | 32.47 | 32.77 | 32.06 | 32.11 | 351,874 | -0.69(-2.10%) |
Sep 22, 2016 | 33.48 | 33.48 | 32.11 | 32.80 | 319,216 | -0.62(-1.86%) |
Sep 21, 2016 | 33.55 | 33.79 | 32.72 | 33.42 | 361,597 | +0.10(+0.30%) |
Sep 20, 2016 | 33.54 | 33.55 | 32.58 | 33.32 | 224,013 | +0.08(+0.24%) |
Sep 19, 2016 | 33.30 | 33.39 | 32.92 | 33.24 | 216,398 | +0.04(+0.12%) |
Sep 16, 2016 | 33.03 | 33.51 | 32.65 | 33.20 | 403,452 | +0.14(+0.42%) |
Sep 15, 2016 | 32.54 | 33.06 | 31.95 | 33.06 | 396,070 | +0.23(+0.70%) |
Sep 14, 2016 | 32.26 | 33.29 | 32.24 | 32.83 | 352,454 | +0.71(+2.21%) |
Sep 13, 2016 | 32.44 | 32.44 | 31.92 | 32.12 | 281,896 | -0.63(-1.92%) |
Sep 12, 2016 | 32.03 | 32.80 | 32.01 | 32.75 | 286,058 | +0.56(+1.74%) |
Sep 09, 2016 | 32.86 | 33.31 | 32.18 | 32.19 | 426,891 | -1.07(-3.22%) |
Sep 08, 2016 | 33.25 | 33.40 | 32.74 | 33.26 | 212,067 | -0.12(-0.36%) |
Sep 07, 2016 | 31.62 | 33.39 | 31.62 | 33.38 | 308,462 | +1.77(+5.60%) |
Sep 06, 2016 | 31.44 | 31.75 | 31.23 | 31.61 | 173,280 | +0.20(+0.64%) |
Sep 02, 2016 | 31.20 | 31.41 | 31.41 | 31.41 | 274,600 | +0.37(+1.19%) |
Sep 01, 2016 | 31.04 | 31.21 | 30.78 | 31.04 | 217,966 | +0.05(+0.16%) |
Aug 31, 2016 | 30.92 | 31.40 | 30.61 | 30.99 | 191,075 | +0.10(+0.32%) |
Aug 30, 2016 | 31.17 | 31.48 | 30.78 | 30.89 | 202,552 | -0.25(-0.80%) |
Aug 29, 2016 | 31.35 | 32.20 | 30.61 | 31.14 | 240,407 | -0.21(-0.67%) |
Aug 26, 2016 | 30.94 | 31.57 | 30.00 | 31.35 | 226,948 | +0.34(+1.10%) |
Aug 25, 2016 | 31.07 | 31.75 | 30.39 | 31.01 | 264,508 | -0.10(-0.32%) |
Aug 24, 2016 | 31.56 | 32.16 | 30.77 | 31.11 | 344,758 | -0.57(-1.80%) |
Aug 23, 2016 | 31.85 | 31.98 | 31.56 | 31.68 | 137,330 | -0.10(-0.31%) |
Aug 22, 2016 | 31.53 | 31.91 | 31.41 | 31.78 | 222,230 | +0.32(+1.02%) |
Aug 19, 2016 | 31.35 | 31.54 | 31.15 | 31.46 | 153,964 | +0.01(+0.03%) |
Aug 18, 2016 | 31.64 | 31.69 | 31.00 | 31.45 | 213,300 | -0.14(-0.44%) |
Aug 17, 2016 | 31.39 | 31.74 | 31.09 | 31.59 | 280,012 | +0.22(+0.70%) |
Aug 16, 2016 | 31.06 | 31.65 | 30.85 | 31.37 | 269,091 | +0.17(+0.54%) |
Aug 15, 2016 | 31.24 | 31.48 | 30.96 | 31.20 | 181,726 | +0.07(+0.22%) |
Aug 12, 2016 | 30.62 | 31.25 | 30.48 | 31.13 | 179,393 | +0.50(+1.63%) |
Aug 11, 2016 | 29.59 | 30.81 | 29.15 | 30.63 | 244,413 | +1.14(+3.87%) |
Aug 10, 2016 | 29.88 | 29.88 | 29.21 | 29.49 | 182,838 | -0.41(-1.37%) |
Aug 09, 2016 | 30.05 | 30.44 | 29.79 | 29.90 | 131,389 | -0.10(-0.33%) |
Aug 08, 2016 | 30.03 | 30.32 | 28.95 | 30.00 | 247,731 | -0.07(-0.23%) |
Aug 05, 2016 | 29.97 | 30.41 | 29.79 | 30.07 | 260,333 | +0.12(+0.40%) |
Aug 04, 2016 | 30.85 | 31.25 | 29.02 | 29.95 | 431,018 | -0.29(-0.96%) |
Aug 03, 2016 | 29.69 | 30.29 | 29.26 | 30.24 | 310,085 | +0.54(+1.82%) |
Aug 02, 2016 | 29.81 | 30.06 | 29.33 | 29.70 | 369,233 | -0.17(-0.57%) |
Aug 01, 2016 | 28.59 | 30.00 | 28.59 | 29.87 | 417,678 | +1.27(+4.44%) |
Jul 29, 2016 | 27.86 | 29.03 | 27.78 | 28.60 | 231,311 | +0.75(+2.69%) |
Jul 28, 2016 | 28.18 | 28.31 | 27.69 | 27.85 | 199,322 | -0.46(-1.62%) |
Jul 27, 2016 | 27.53 | 28.33 | 27.50 | 28.31 | 218,075 | +0.83(+3.02%) |
Jul 26, 2016 | 26.87 | 27.68 | 26.58 | 27.48 | 272,776 | +0.49(+1.82%) |
Jul 25, 2016 | 27.49 | 27.82 | 26.94 | 26.99 | 137,725 | -0.51(-1.85%) |
Jul 22, 2016 | 27.26 | 27.69 | 27.14 | 27.50 | 150,264 | +0.18(+0.66%) |
Jul 21, 2016 | 27.11 | 27.59 | 27.10 | 27.32 | 150,147 | +0.30(+1.11%) |
Jul 20, 2016 | 26.27 | 27.12 | 26.23 | 27.02 | 265,625 | +0.96(+3.68%) |
Jul 19, 2016 | 26.95 | 26.95 | 25.93 | 26.06 | 176,414 | -0.92(-3.41%) |
Jul 18, 2016 | 27.03 | 27.31 | 26.59 | 26.98 | 115,732 | -0.08(-0.30%) |
Jul 15, 2016 | 26.92 | 27.22 | 26.83 | 27.06 | 140,380 | +0.40(+1.50%) |
Jul 14, 2016 | 26.84 | 27.00 | 26.45 | 26.66 | 181,918 | +0.10(+0.38%) |
Jul 13, 2016 | 27.61 | 27.75 | 26.48 | 26.56 | 285,618 | -0.90(-3.28%) |
Jul 12, 2016 | 28.29 | 28.29 | 27.21 | 27.46 | 320,187 | -0.49(-1.75%) |
Jul 11, 2016 | 27.81 | 28.43 | 27.76 | 27.95 | 297,453 | +0.20(+0.72%) |
Jul 08, 2016 | 27.41 | 27.75 | 27.27 | 27.75 | 290,428 | +0.48(+1.76%) |
Jul 07, 2016 | 27.85 | 27.86 | 26.68 | 27.27 | 211,309 | +0.05(+0.18%) |
Jul 05, 2016 | 27.74 | 27.90 | 27.05 | 27.22 | 367,349 | -0.75(-2.68%) |
Jul 01, 2016 | 27.42 | 27.97 | 27.97 | 27.97 | 440,500 | +0.61(+2.23%) |
Jun 30, 2016 | 26.70 | 27.36 | 25.96 | 27.36 | 532,497 | +0.73(+2.74%) |
Jun 29, 2016 | 25.12 | 27.13 | 24.86 | 26.63 | 672,262 | +1.71(+6.86%) |
Jun 28, 2016 | 23.86 | 24.96 | 23.64 | 24.92 | 485,410 | +1.46(+6.22%) |
Jun 27, 2016 | 23.37 | 23.86 | 23.31 | 23.46 | 400,411 | -0.21(-0.89%) |
Jun 24, 2016 | 22.76 | 23.88 | 22.45 | 23.67 | 533,845 | -0.17(-0.71%) |
Jun 23, 2016 | 23.51 | 23.85 | 23.26 | 23.84 | 227,768 | +0.59(+2.54%) |
Jun 22, 2016 | 22.50 | 23.79 | 22.46 | 23.25 | 282,634 | +0.73(+3.24%) |
Jun 21, 2016 | 22.59 | 22.59 | 21.95 | 22.52 | 267,209 | +0.05(+0.22%) |
Jun 20, 2016 | 21.45 | 22.98 | 21.45 | 22.47 | 430,752 | +1.31(+6.19%) |
Jun 17, 2016 | 22.39 | 22.42 | 21.11 | 21.16 | 566,249 | -1.28(-5.70%) |
Jun 16, 2016 | 22.19 | 22.46 | 21.71 | 22.44 | 249,254 | +0.09(+0.40%) |
Jun 15, 2016 | 22.23 | 22.55 | 22.02 | 22.35 | 289,131 | +0.26(+1.18%) |
Jun 14, 2016 | 22.49 | 22.66 | 21.79 | 22.09 | 267,261 | -0.41(-1.82%) |
Jun 13, 2016 | 23.12 | 23.12 | 22.41 | 22.50 | 242,743 | -0.76(-3.27%) |
Jun 10, 2016 | 23.46 | 23.85 | 23.00 | 23.26 | 223,805 | -0.49(-2.06%) |
Jun 09, 2016 | 24.58 | 24.91 | 23.67 | 23.75 | 292,996 | -1.00(-4.04%) |
Jun 08, 2016 | 24.62 | 24.89 | 24.05 | 24.75 | 168,014 | +0.21(+0.86%) |
Jun 07, 2016 | 25.00 | 25.00 | 24.28 | 24.54 | 257,247 | -0.57(-2.27%) |
Jun 06, 2016 | 24.76 | 25.30 | 24.36 | 25.11 | 403,129 | +0.29(+1.17%) |
Jun 03, 2016 | 25.00 | 25.45 | 24.26 | 24.82 | 211,379 | -0.24(-0.96%) |
Jun 02, 2016 | 24.07 | 25.06 | 24.07 | 25.06 | 210,964 | +0.90(+3.73%) |
Jun 01, 2016 | 23.94 | 24.31 | 23.68 | 24.16 | 270,568 | +0.20(+0.83%) |
May 31, 2016 | 24.43 | 24.68 | 23.69 | 23.96 | 280,777 | -0.28(-1.16%) |
May 27, 2016 | 23.61 | 24.24 | 24.24 | 24.24 | 141,400 | +0.57(+2.41%) |
May 26, 2016 | 24.55 | 24.55 | 23.66 | 23.67 | 180,304 | -0.94(-3.82%) |
May 25, 2016 | 24.21 | 24.80 | 24.12 | 24.61 | 534,224 | +0.49(+2.03%) |
May 24, 2016 | 23.63 | 24.37 | 23.49 | 24.12 | 362,415 | +0.62(+2.64%) |
May 23, 2016 | 24.39 | 24.73 | 23.31 | 23.50 | 465,510 | -0.89(-3.63%) |
May 20, 2016 | 24.07 | 24.45 | 23.82 | 24.39 | 477,993 | +0.44(+1.82%) |
May 19, 2016 | 24.77 | 24.77 | 23.31 | 23.95 | 1,189,868 | -2.23(-8.52%) |
May 18, 2016 | 25.29 | 26.36 | 25.10 | 26.18 | 244,136 | +0.82(+3.23%) |
May 17, 2016 | 26.14 | 26.45 | 25.23 | 25.36 | 235,559 | -0.97(-3.68%) |
May 16, 2016 | 26.00 | 26.52 | 26.00 | 26.33 | 316,609 | +0.14(+0.53%) |
May 13, 2016 | 26.31 | 26.70 | 26.03 | 26.19 | 208,640 | -0.12(-0.46%) |
May 12, 2016 | 26.22 | 26.54 | 25.46 | 26.31 | 191,394 | +0.19(+0.73%) |
May 11, 2016 | 26.84 | 27.09 | 26.06 | 26.12 | 278,425 | -0.74(-2.76%) |
May 10, 2016 | 27.20 | 27.38 | 26.29 | 26.86 | 234,924 | -0.09(-0.33%) |
May 09, 2016 | 26.18 | 27.46 | 26.18 | 26.95 | 246,273 | +0.70(+2.67%) |
May 06, 2016 | 25.91 | 26.65 | 25.43 | 26.25 | 277,505 | +0.33(+1.27%) |
May 05, 2016 | 26.25 | 26.76 | 24.70 | 25.92 | 424,214 | +0.21(+0.82%) |
May 04, 2016 | 26.65 | 27.29 | 25.64 | 25.71 | 314,709 | -1.03(-3.85%) |
May 03, 2016 | 27.07 | 27.67 | 26.63 | 26.74 | 151,439 | -0.64(-2.34%) |
May 02, 2016 | 26.64 | 27.47 | 26.39 | 27.38 | 216,027 | +0.74(+2.78%) |
Apr 29, 2016 | 26.74 | 27.08 | 26.21 | 26.64 | 163,782 | -0.33(-1.22%) |
Apr 28, 2016 | 26.81 | 27.77 | 26.33 | 26.97 | 220,234 | -0.02(-0.07%) |
Apr 27, 2016 | 26.88 | 27.27 | 26.10 | 26.99 | 128,078 | -0.01(-0.04%) |
Apr 26, 2016 | 27.30 | 27.31 | 26.01 | 27.00 | 211,353 | -0.18(-0.66%) |
Apr 25, 2016 | 27.95 | 28.24 | 27.04 | 27.18 | 199,678 | -0.81(-2.89%) |
Apr 22, 2016 | 27.79 | 28.18 | 27.30 | 27.99 | 211,038 | +0.16(+0.57%) |
Apr 21, 2016 | 27.23 | 28.12 | 27.16 | 27.83 | 185,941 | +0.57(+2.09%) |
Apr 20, 2016 | 27.37 | 27.98 | 27.01 | 27.26 | 174,821 | -0.01(-0.04%) |
Apr 19, 2016 | 28.16 | 28.19 | 26.95 | 27.27 | 172,339 | -0.95(-3.37%) |
Apr 18, 2016 | 27.76 | 28.32 | 27.67 | 28.22 | 173,748 | +0.21(+0.75%) |
Apr 15, 2016 | 28.27 | 28.78 | 27.75 | 28.01 | 142,357 | -0.43(-1.51%) |
Apr 14, 2016 | 28.72 | 28.97 | 28.20 | 28.44 | 206,886 | -0.40(-1.39%) |
Apr 13, 2016 | 27.71 | 28.92 | 27.36 | 28.84 | 266,714 | +1.42(+5.18%) |
Apr 12, 2016 | 27.11 | 27.95 | 27.03 | 27.42 | 287,642 | +0.22(+0.81%) |
Apr 11, 2016 | 27.75 | 28.11 | 27.11 | 27.20 | 228,968 | -0.50(-1.81%) |
Apr 08, 2016 | 27.51 | 27.78 | 26.92 | 27.70 | 256,560 | +0.48(+1.76%) |
Apr 07, 2016 | 28.35 | 28.83 | 26.93 | 27.22 | 319,240 | -1.41(-4.92%) |
Apr 06, 2016 | 26.99 | 28.72 | 26.99 | 28.63 | 373,681 | +1.60(+5.92%) |
Apr 05, 2016 | 26.71 | 27.43 | 26.28 | 27.03 | 276,901 | +0.14(+0.52%) |
Apr 04, 2016 | 27.26 | 27.57 | 26.81 | 26.89 | 225,183 | -0.03(-0.11%) |
Apr 01, 2016 | 26.62 | 27.18 | 26.24 | 26.92 | 236,392 | +0.10(+0.37%) |
Mar 31, 2016 | 27.12 | 27.66 | 26.67 | 26.82 | 257,441 | +0.05(+0.19%) |
Mar 30, 2016 | 24.93 | 26.96 | 24.74 | 26.77 | 347,699 | +2.16(+8.78%) |
Mar 29, 2016 | 24.72 | 24.80 | 24.03 | 24.61 | 639,906 | -0.11(-0.44%) |
Mar 28, 2016 | 26.27 | 26.40 | 24.64 | 24.72 | 257,614 | -1.41(-5.40%) |
Mar 24, 2016 | 25.23 | 26.13 | 26.13 | 26.13 | 312,700 | +0.84(+3.32%) |
Mar 23, 2016 | 25.36 | 25.97 | 24.99 | 25.29 | 430,620 | -0.21(-0.82%) |
Mar 22, 2016 | 24.32 | 25.66 | 24.32 | 25.50 | 300,832 | +1.15(+4.72%) |
Mar 21, 2016 | 24.09 | 24.80 | 23.94 | 24.35 | 313,713 | +0.27(+1.12%) |
Mar 18, 2016 | 24.69 | 24.76 | 23.67 | 24.08 | 679,126 | -0.47(-1.91%) |
Mar 17, 2016 | 25.25 | 25.57 | 24.13 | 24.55 | 304,635 | -0.90(-3.54%) |
Mar 16, 2016 | 25.00 | 25.83 | 24.88 | 25.45 | 250,076 | +0.44(+1.76%) |
Mar 15, 2016 | 26.09 | 26.09 | 24.69 | 25.01 | 366,007 | -1.32(-5.01%) |
Mar 14, 2016 | 27.25 | 28.50 | 25.97 | 26.33 | 254,699 | -1.04(-3.80%) |
Mar 11, 2016 | 26.60 | 27.85 | 26.40 | 27.37 | 304,627 | +0.97(+3.67%) |
Mar 10, 2016 | 26.89 | 27.47 | 26.20 | 26.40 | 391,863 | -0.22(-0.83%) |
Mar 09, 2016 | 26.25 | 26.78 | 25.08 | 26.62 | 316,708 | +0.53(+2.03%) |
Mar 08, 2016 | 27.06 | 27.33 | 25.98 | 26.09 | 244,213 | -1.10(-4.05%) |
Mar 07, 2016 | 26.66 | 27.59 | 26.32 | 27.19 | 333,254 | +0.37(+1.38%) |
Mar 04, 2016 | 26.74 | 27.24 | 26.30 | 26.82 | 346,949 | -0.28(-1.03%) |
Mar 03, 2016 | 26.84 | 27.33 | 26.48 | 27.10 | 310,312 | +0.20(+0.74%) |
Mar 02, 2016 | 27.13 | 27.46 | 26.24 | 26.90 | 562,238 | -0.34(-1.25%) |
Mar 01, 2016 | 25.94 | 27.48 | 25.01 | 27.24 | 509,020 | +1.51(+5.87%) |
Feb 29, 2016 | 25.89 | 26.38 | 25.21 | 25.73 | 629,758 | -0.32(-1.23%) |
Feb 26, 2016 | 25.92 | 27.27 | 25.87 | 26.05 | 468,621 | +0.27(+1.05%) |
Feb 25, 2016 | 25.50 | 25.92 | 24.38 | 25.78 | 390,382 | +0.34(+1.34%) |
Feb 24, 2016 | 24.90 | 25.77 | 24.35 | 25.44 | 416,215 | +0.25(+0.99%) |
Feb 23, 2016 | 26.01 | 26.40 | 25.16 | 25.19 | 362,994 | -1.00(-3.82%) |
Feb 22, 2016 | 25.83 | 26.45 | 25.11 | 26.19 | 405,297 | +1.42(+5.73%) |
Feb 19, 2016 | 24.19 | 24.94 | 23.91 | 24.77 | 279,995 | +0.47(+1.93%) |
Feb 18, 2016 | 24.06 | 24.57 | 23.64 | 24.30 | 407,736 | +0.29(+1.21%) |
Feb 17, 2016 | 23.29 | 24.56 | 23.00 | 24.01 | 328,097 | +0.87(+3.76%) |
Feb 16, 2016 | 23.20 | 23.60 | 22.81 | 23.14 | 353,225 | +0.17(+0.74%) |
Feb 12, 2016 | 22.22 | 22.97 | 22.97 | 22.97 | 379,700 | +1.24(+5.71%) |
Feb 11, 2016 | 21.50 | 22.05 | 21.07 | 21.73 | 344,854 | -0.25(-1.14%) |
Feb 10, 2016 | 21.50 | 22.64 | 21.27 | 21.98 | 378,267 | +0.63(+2.95%) |
Feb 09, 2016 | 20.75 | 21.69 | 20.07 | 21.35 | 201,298 | +0.42(+2.01%) |
Feb 08, 2016 | 20.71 | 21.35 | 20.45 | 20.93 | 341,588 | -0.11(-0.52%) |
Feb 05, 2016 | 21.72 | 22.55 | 20.97 | 21.04 | 353,071 | -0.83(-3.80%) |
Feb 04, 2016 | 21.98 | 22.93 | 21.45 | 21.87 | 322,689 | -0.18(-0.82%) |
Feb 03, 2016 | 22.08 | 22.12 | 20.91 | 22.05 | 233,921 | +0.09(+0.41%) |
Feb 02, 2016 | 22.00 | 22.44 | 21.64 | 21.96 | 234,772 | -0.49(-2.18%) |