Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.26 | 45.42 | 45.00 | 45.30 | 48,064 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.26 | 44,716 | -0.25(-0.56%) |
Jan 27, 2017 | 45.70 | 45.70 | 45.42 | 45.52 | 31,630 | -0.15(-0.33%) |
Jan 26, 2017 | 45.49 | 45.78 | 45.43 | 45.67 | 26,956 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.42 | 166,564 | +0.77(+1.73%) |
Jan 24, 2017 | 44.25 | 44.88 | 44.21 | 44.65 | 53,605 | +0.54(+1.23%) |
Jan 23, 2017 | 44.10 | 44.24 | 43.79 | 44.10 | 11,409 | -0.05(-0.12%) |
Jan 20, 2017 | 44.12 | 44.23 | 43.93 | 44.16 | 34,114 | +0.14(+0.32%) |
Jan 19, 2017 | 44.22 | 44.22 | 43.91 | 44.02 | 7,987 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.46 | 44.24 | 31,328 | +0.40(+0.90%) |
Jan 17, 2017 | 44.76 | 44.76 | 43.81 | 43.84 | 25,655 | -0.98(-2.19%) |
Jan 13, 2017 | 44.82 | 44.82 | 44.82 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.69 | 44.69 | 44.00 | 44.58 | 23,685 | -0.24(-0.54%) |
Jan 11, 2017 | 44.57 | 44.82 | 44.39 | 44.82 | 22,628 | +0.25(+0.55%) |
Jan 10, 2017 | 44.53 | 44.82 | 44.41 | 44.57 | 13,854 | +0.05(+0.12%) |
Jan 09, 2017 | 44.75 | 44.75 | 44.34 | 44.52 | 17,869 | -0.41(-0.90%) |
Jan 06, 2017 | 44.67 | 45.06 | 44.53 | 44.92 | 29,284 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.80 | 44.04 | 44.47 | 306,717 | -0.26(-0.59%) |
Jan 04, 2017 | 43.97 | 44.77 | 43.96 | 44.74 | 26,036 | +0.92(+2.10%) |
Jan 03, 2017 | 44.05 | 44.24 | 43.41 | 43.81 | 56,454 | +0.36(+0.83%) |
Dec 30, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.70 | 43.70 | 43.24 | 43.38 | 20,289 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.66 | 43.67 | 10,473 | -0.54(-1.21%) |
Dec 27, 2016 | 44.32 | 44.32 | 44.14 | 44.21 | 31,305 | +0.07(+0.16%) |
Dec 23, 2016 | 44.14 | 44.14 | 44.14 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.40 | 44.40 | 43.91 | 44.00 | 35,979 | -0.34(-0.77%) |
Dec 21, 2016 | 44.63 | 44.63 | 44.26 | 44.34 | 173,663 | -0.29(-0.66%) |
Dec 20, 2016 | 44.53 | 44.65 | 44.33 | 44.63 | 60,530 | +0.59(+1.33%) |
Dec 19, 2016 | 44.03 | 44.15 | 43.71 | 44.05 | 40,568 | +0.03(+0.06%) |
Dec 16, 2016 | 44.58 | 44.63 | 43.97 | 44.02 | 23,905 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.80 | 44.22 | 44.45 | 138,186 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.72 | 44.02 | 44.13 | 33,375 | -0.13(-0.30%) |
Dec 13, 2016 | 44.37 | 44.53 | 44.06 | 44.26 | 131,360 | -0.02(-0.04%) |
Dec 12, 2016 | 44.70 | 44.75 | 44.14 | 44.28 | 451,093 | -0.43(-0.96%) |
Dec 09, 2016 | 44.79 | 44.79 | 44.49 | 44.70 | 47,913 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.17 | 44.72 | 123,686 | +0.51(+1.15%) |
Dec 07, 2016 | 44.09 | 44.28 | 43.82 | 44.21 | 59,079 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.87 | 43.33 | 43.86 | 129,259 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.73 | 43.29 | 43.50 | 89,740 | +0.55(+1.28%) |
Dec 02, 2016 | 43.25 | 43.25 | 42.78 | 42.95 | 36,191 | -0.38(-0.87%) |
Dec 01, 2016 | 42.92 | 43.33 | 42.80 | 43.32 | 68,259 | +0.84(+1.98%) |
Nov 30, 2016 | 42.62 | 42.62 | 42.45 | 42.48 | 61,154 | +0.44(+1.04%) |
Nov 29, 2016 | 42.01 | 42.23 | 41.99 | 42.04 | 38,471 | +0.18(+0.42%) |
Nov 28, 2016 | 42.24 | 42.28 | 41.81 | 41.87 | 132,087 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,436 | +0.03(+0.08%) |
Nov 23, 2016 | 42.41 | 42.41 | 42.41 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.22 | 42.25 | 41.85 | 42.17 | 118,840 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.83 | 42.07 | 52,756 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,553 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,418 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.22 | 40.88 | 41.18 | 70,726 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.45 | 41.41 | 83,942 | +0.26(+0.64%) |
Nov 14, 2016 | 40.85 | 41.43 | 40.77 | 41.14 | 335,017 | +0.77(+1.91%) |
Nov 11, 2016 | 39.73 | 40.43 | 39.73 | 40.37 | 121,175 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.95 | 479,641 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.20 | 38.71 | 67,929 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.88 | 20,273 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.79 | 46,416 | +0.91(+2.54%) |
Nov 04, 2016 | 35.91 | 36.23 | 35.68 | 35.88 | 17,202 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.81 | 35.87 | 17,310 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.77 | 39,161 | -0.30(-0.82%) |
Nov 01, 2016 | 36.33 | 36.33 | 35.83 | 36.07 | 18,489 | -0.20(-0.55%) |
Oct 31, 2016 | 36.45 | 36.45 | 36.25 | 36.27 | 10,339 | -0.02(-0.05%) |
Oct 28, 2016 | 36.51 | 36.60 | 36.04 | 36.29 | 10,915 | -0.18(-0.50%) |
Oct 27, 2016 | 36.57 | 36.64 | 36.44 | 36.47 | 14,334 | +0.11(+0.29%) |
Oct 26, 2016 | 36.26 | 36.40 | 36.16 | 36.37 | 10,213 | +0.04(+0.12%) |
Oct 25, 2016 | 36.53 | 36.57 | 36.30 | 36.32 | 16,178 | -0.23(-0.62%) |
Oct 24, 2016 | 36.70 | 36.70 | 36.52 | 36.55 | 8,269 | -0.07(-0.19%) |
Oct 21, 2016 | 36.24 | 36.65 | 36.18 | 36.62 | 14,098 | +0.29(+0.79%) |
Oct 20, 2016 | 36.54 | 36.63 | 36.28 | 36.33 | 23,950 | -0.31(-0.84%) |
Oct 19, 2016 | 36.44 | 36.68 | 36.44 | 36.64 | 25,985 | +0.30(+0.82%) |
Oct 18, 2016 | 36.43 | 36.53 | 36.26 | 36.34 | 9,007 | +0.35(+0.97%) |
Oct 17, 2016 | 36.42 | 36.53 | 35.92 | 35.99 | 10,227 | -0.47(-1.30%) |
Oct 14, 2016 | 36.46 | 36.53 | 36.26 | 36.46 | 19,056 | +0.45(+1.24%) |
Oct 13, 2016 | 36.01 | 36.09 | 35.58 | 36.02 | 30,889 | -0.31(-0.87%) |
Oct 12, 2016 | 36.50 | 36.55 | 36.31 | 36.33 | 31,466 | -0.13(-0.36%) |
Oct 11, 2016 | 36.85 | 36.85 | 36.23 | 36.46 | 26,696 | -0.33(-0.90%) |
Oct 10, 2016 | 36.98 | 37.01 | 36.78 | 36.79 | 29,598 | +0.00(+0.00%) |
Oct 07, 2016 | 36.82 | 36.82 | 36.51 | 36.79 | 19,951 | +0.06(+0.17%) |
Oct 06, 2016 | 36.57 | 36.77 | 36.57 | 36.73 | 6,493 | -0.05(-0.14%) |
Oct 05, 2016 | 36.38 | 36.86 | 36.38 | 36.79 | 94,993 | +0.56(+1.55%) |
Oct 04, 2016 | 36.20 | 36.51 | 36.09 | 36.23 | 5,795 | +0.14(+0.39%) |
Oct 03, 2016 | 36.20 | 36.22 | 35.98 | 36.09 | 59,012 | -0.31(-0.87%) |
Sep 30, 2016 | 35.85 | 36.40 | 35.85 | 36.40 | 32,485 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,363 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,043 | +0.22(+0.60%) |
Sep 27, 2016 | 35.55 | 35.92 | 35.50 | 35.92 | 26,126 | +0.16(+0.44%) |
Sep 26, 2016 | 36.24 | 36.24 | 35.71 | 35.76 | 9,484 | -0.74(-2.03%) |
Sep 23, 2016 | 36.82 | 36.82 | 36.48 | 36.50 | 19,281 | -0.33(-0.91%) |
Sep 22, 2016 | 36.96 | 36.98 | 36.75 | 36.83 | 25,396 | +0.17(+0.46%) |
Sep 21, 2016 | 36.78 | 36.78 | 36.46 | 36.67 | 22,008 | +0.21(+0.57%) |
Sep 20, 2016 | 36.62 | 36.65 | 36.41 | 36.46 | 136,925 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.77 | 36.29 | 36.44 | 51,518 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.23 | 9,298 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.48 | 15,973 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.07 | 35.89 | 35.90 | 7,441 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.79 | 35.98 | 41,857 | -0.61(-1.66%) |
Sep 12, 2016 | 35.82 | 36.63 | 35.72 | 36.59 | 12,579 | +0.50(+1.40%) |
Sep 09, 2016 | 36.29 | 36.48 | 36.08 | 36.08 | 144,128 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,878 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.29 | 36.12 | 36.29 | 13,861 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.58 | 36.00 | 36.15 | 49,375 | -0.34(-0.93%) |
Sep 02, 2016 | 36.36 | 36.49 | 36.49 | 36.49 | 6,764 | +0.27(+0.75%) |
Sep 01, 2016 | 36.49 | 36.66 | 35.98 | 36.22 | 16,601 | -0.20(-0.55%) |
Aug 31, 2016 | 36.48 | 36.55 | 36.15 | 36.42 | 9,620 | -0.06(-0.16%) |
Aug 30, 2016 | 36.03 | 36.48 | 36.03 | 36.48 | 34,570 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.01 | 12,642 | +0.31(+0.86%) |
Aug 26, 2016 | 35.82 | 35.82 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 7,128 | +0.12(+0.33%) |
Aug 24, 2016 | 35.55 | 35.67 | 35.45 | 35.45 | 6,865 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.69 | 35.58 | 35.58 | 15,798 | +0.11(+0.32%) |
Aug 22, 2016 | 35.40 | 35.52 | 35.33 | 35.46 | 16,224 | -0.08(-0.24%) |
Aug 19, 2016 | 35.39 | 35.57 | 35.35 | 35.55 | 80,569 | +0.09(+0.26%) |
Aug 18, 2016 | 35.32 | 35.50 | 35.29 | 35.45 | 9,237 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.41 | 35.06 | 35.37 | 22,497 | +0.15(+0.42%) |
Aug 16, 2016 | 35.26 | 35.39 | 35.21 | 35.22 | 24,651 | -0.11(-0.32%) |
Aug 15, 2016 | 34.97 | 35.35 | 34.97 | 35.33 | 27,487 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.87 | 34.62 | 34.87 | 27,754 | -0.07(-0.20%) |
Aug 11, 2016 | 34.87 | 34.96 | 34.87 | 34.94 | 47,519 | +0.13(+0.38%) |
Aug 10, 2016 | 34.98 | 34.98 | 34.73 | 34.81 | 43,555 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.98 | 46,543 | +0.01(+0.02%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.97 | 111,121 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.00 | 34.53 | 34.97 | 67,249 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.30 | 34.17 | 34.27 | 8,951 | +0.05(+0.15%) |
Aug 03, 2016 | 33.62 | 34.34 | 33.62 | 34.22 | 47,521 | +0.65(+1.92%) |
Aug 02, 2016 | 33.90 | 34.06 | 33.44 | 33.57 | 27,826 | -0.49(-1.43%) |
Aug 01, 2016 | 34.18 | 34.27 | 33.98 | 34.06 | 10,588 | -0.13(-0.38%) |
Jul 29, 2016 | 33.96 | 34.23 | 33.96 | 34.19 | 21,685 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.27 | 33.95 | 34.18 | 32,905 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.11 | 30,965 | +0.19(+0.57%) |
Jul 26, 2016 | 33.70 | 33.93 | 33.68 | 33.92 | 17,096 | +0.17(+0.51%) |
Jul 25, 2016 | 33.71 | 33.76 | 33.63 | 33.75 | 17,836 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.77 | 33.56 | 33.76 | 12,681 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.55 | 9,137 | -0.11(-0.34%) |
Jul 20, 2016 | 33.75 | 33.75 | 33.39 | 33.67 | 10,162 | +0.13(+0.39%) |
Jul 19, 2016 | 33.35 | 33.69 | 33.29 | 33.54 | 87,501 | +0.03(+0.08%) |
Jul 18, 2016 | 33.46 | 33.54 | 33.40 | 33.51 | 12,124 | +0.10(+0.29%) |
Jul 15, 2016 | 33.47 | 33.47 | 33.20 | 33.41 | 14,391 | +0.11(+0.34%) |
Jul 14, 2016 | 33.30 | 33.33 | 33.21 | 33.30 | 23,611 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.59 | 32.78 | 12,015 | -0.13(-0.40%) |
Jul 12, 2016 | 32.45 | 32.97 | 32.45 | 32.91 | 44,569 | +0.76(+2.36%) |
Jul 11, 2016 | 32.18 | 32.24 | 32.08 | 32.15 | 18,569 | +0.19(+0.60%) |
Jul 08, 2016 | 31.79 | 32.03 | 31.36 | 31.96 | 36,457 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.08 | 31.36 | 8,902 | +0.39(+1.27%) |
Jul 06, 2016 | 30.55 | 31.06 | 30.50 | 30.97 | 72,562 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.77 | 22,190 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,414 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.83 | 31.47 | 32,667 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,861 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.36 | 29.90 | 30.23 | 17,558 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.59 | 29.66 | 30,594 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,922 | -2.23(-6.69%) |
Jun 23, 2016 | 32.88 | 33.38 | 32.85 | 33.38 | 24,628 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.34 | 32.48 | 15,761 | +0.14(+0.43%) |
Jun 21, 2016 | 32.54 | 32.59 | 32.28 | 32.34 | 19,366 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.97 | 32.47 | 32.47 | 13,052 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.58 | 32.10 | 32.19 | 21,239 | -0.07(-0.22%) |
Jun 16, 2016 | 31.83 | 32.27 | 31.63 | 32.26 | 25,610 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.58 | 32.12 | 32.16 | 23,366 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.53 | 31.86 | 32.02 | 37,131 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.83 | 32.46 | 32.49 | 22,207 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,528 | -0.51(-1.54%) |
Jun 09, 2016 | 33.41 | 33.41 | 33.08 | 33.24 | 57,660 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.62 | 11,647 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,557 | -0.42(-1.22%) |
Jun 06, 2016 | 33.63 | 34.08 | 33.63 | 34.08 | 38,288 | +0.49(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.25 | 33.59 | 13,700 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.30 | 32,372 | -0.10(-0.30%) |
Jun 01, 2016 | 34.03 | 34.46 | 33.80 | 34.41 | 23,255 | +0.11(+0.33%) |
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.29 | 18,769 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.28 | 34.28 | 34.28 | 10,591 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,822 | -0.24(-0.71%) |
May 25, 2016 | 34.08 | 34.41 | 34.08 | 34.22 | 22,737 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.88 | 35,778 | +0.89(+2.69%) |
May 23, 2016 | 33.01 | 33.10 | 32.89 | 33.00 | 20,568 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.15 | 32.83 | 33.04 | 6,946 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.51 | 32.67 | 43,501 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.03 | 33.14 | 46,873 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.43 | 32.03 | 32.14 | 18,306 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.25 | 32.28 | 9,099 | +0.15(+0.47%) |
May 13, 2016 | 32.44 | 32.67 | 32.11 | 32.13 | 17,987 | -0.39(-1.20%) |
May 12, 2016 | 32.75 | 32.75 | 32.31 | 32.52 | 13,617 | +0.04(+0.13%) |
May 11, 2016 | 32.70 | 32.80 | 32.48 | 32.48 | 10,705 | -0.34(-1.03%) |
May 10, 2016 | 32.31 | 32.85 | 32.31 | 32.82 | 49,170 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,137 | -0.03(-0.11%) |
May 06, 2016 | 31.96 | 32.29 | 31.85 | 32.19 | 10,786 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.32 | 32.09 | 32.17 | 20,148 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,346 | -0.16(-0.51%) |
May 03, 2016 | 32.41 | 32.73 | 32.10 | 32.39 | 20,063 | -0.70(-2.13%) |
May 02, 2016 | 32.83 | 33.13 | 32.55 | 33.09 | 21,785 | +0.37(+1.14%) |
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,041 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.95 | 33.01 | 25,368 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.90 | 33.58 | 33.76 | 20,681 | -0.08(-0.23%) |
Apr 26, 2016 | 33.61 | 33.85 | 33.53 | 33.84 | 62,469 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.38 | 33.50 | 34,494 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.83 | 51,450 | +0.36(+1.06%) |
Apr 21, 2016 | 33.43 | 33.66 | 33.41 | 33.48 | 71,809 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,124 | +0.50(+1.51%) |
Apr 19, 2016 | 32.55 | 32.84 | 32.49 | 32.83 | 50,053 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.63 | 32.24 | 32.59 | 30,871 | +0.16(+0.48%) |
Apr 15, 2016 | 32.75 | 32.75 | 32.36 | 32.43 | 55,605 | -0.27(-0.82%) |
Apr 14, 2016 | 32.49 | 32.89 | 32.49 | 32.70 | 91,579 | +0.11(+0.35%) |
Apr 13, 2016 | 31.79 | 32.59 | 31.79 | 32.59 | 30,977 | +1.11(+3.53%) |
Apr 12, 2016 | 31.18 | 31.59 | 31.00 | 31.48 | 161,446 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.39 | 30.94 | 31.05 | 142,252 | +0.28(+0.90%) |
Apr 08, 2016 | 31.10 | 31.17 | 30.72 | 30.77 | 26,423 | -0.17(-0.55%) |
Apr 07, 2016 | 31.79 | 31.79 | 30.77 | 30.94 | 480,073 | -1.06(-3.32%) |
Apr 06, 2016 | 31.90 | 32.05 | 31.80 | 32.01 | 42,666 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,173 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.49 | 11,489 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,051 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.51 | 21,333 | +0.03(+0.08%) |
Mar 30, 2016 | 32.45 | 32.82 | 32.30 | 32.49 | 63,182 | +0.20(+0.62%) |
Mar 29, 2016 | 31.71 | 32.30 | 31.63 | 32.29 | 45,475 | +0.30(+0.95%) |
Mar 28, 2016 | 32.12 | 32.12 | 31.82 | 31.98 | 12,210 | -0.03(-0.08%) |
Mar 24, 2016 | 31.79 | 32.01 | 32.01 | 32.01 | 26,364 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.51 | 32.25 | 32.26 | 9,226 | -0.35(-1.07%) |
Mar 22, 2016 | 32.44 | 32.76 | 32.36 | 32.61 | 82,322 | -0.05(-0.16%) |
Mar 21, 2016 | 32.77 | 33.04 | 32.51 | 32.66 | 23,101 | -0.22(-0.66%) |
Mar 18, 2016 | 32.58 | 32.88 | 32.56 | 32.88 | 126,005 | +0.44(+1.36%) |
Mar 17, 2016 | 31.76 | 32.56 | 31.65 | 32.44 | 39,721 | +0.60(+1.87%) |
Mar 16, 2016 | 31.94 | 32.28 | 31.67 | 31.84 | 16,922 | -0.25(-0.77%) |
Mar 15, 2016 | 32.14 | 32.15 | 31.90 | 32.09 | 30,684 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.46 | 14,623 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.53 | 28,194 | +0.88(+2.78%) |
Mar 10, 2016 | 31.75 | 31.81 | 31.26 | 31.65 | 25,872 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.39 | 31.55 | 11,191 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.56 | 31.64 | 46,124 | -0.51(-1.58%) |
Mar 07, 2016 | 32.02 | 32.21 | 31.92 | 32.15 | 21,082 | -0.05(-0.16%) |
Mar 04, 2016 | 32.12 | 32.39 | 31.88 | 32.20 | 54,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.58 | 31.99 | 31.46 | 31.98 | 16,741 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.58 | 31.34 | 31.58 | 26,161 | +0.12(+0.38%) |
Mar 01, 2016 | 30.68 | 31.44 | 30.68 | 31.46 | 175,850 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.87 | 30.50 | 30.50 | 13,469 | -0.37(-1.20%) |
Feb 26, 2016 | 30.69 | 31.06 | 30.68 | 30.87 | 38,323 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.39 | 350,316 | +0.49(+1.64%) |
Feb 24, 2016 | 29.51 | 29.94 | 29.09 | 29.90 | 249,660 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,638 | -0.40(-1.32%) |
Feb 22, 2016 | 30.57 | 30.78 | 30.21 | 30.32 | 29,297 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,522 | +0.19(+0.63%) |
Feb 18, 2016 | 30.50 | 30.50 | 29.96 | 30.05 | 21,284 | -0.34(-1.11%) |
Feb 17, 2016 | 30.00 | 30.50 | 30.00 | 30.38 | 93,151 | +0.66(+2.23%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.37 | 29.72 | 85,828 | +0.60(+2.04%) |
Feb 12, 2016 | 28.87 | 29.12 | 29.12 | 29.12 | 119,400 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.75 | 28.20 | 28.57 | 1,251,391 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.25 | 29.20 | 29.22 | 166,175 | -0.30(-1.02%) |
Feb 09, 2016 | 28.87 | 29.75 | 28.87 | 29.52 | 216,024 | +0.16(+0.53%) |
Feb 08, 2016 | 29.50 | 29.52 | 28.94 | 29.36 | 147,085 | -0.53(-1.79%) |
Feb 05, 2016 | 30.33 | 30.65 | 29.83 | 29.90 | 84,376 | -0.41(-1.34%) |
Feb 04, 2016 | 30.05 | 30.60 | 30.04 | 30.30 | 315,184 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.14 | 391,761 | -0.13(-0.43%) |
Feb 02, 2016 | 30.95 | 30.95 | 30.12 | 30.27 | 143,829 | -0.98(-3.15%) |