Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,223 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.20 | 331,936 | -0.33(-0.74%) |
Jan 27, 2017 | 44.50 | 44.56 | 43.91 | 44.53 | 201,041 | +0.17(+0.39%) |
Jan 26, 2017 | 44.00 | 44.55 | 43.91 | 44.36 | 214,390 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,364 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.66 | 42.98 | 175,521 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,373 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,551 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,583 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,993 | +0.18(+0.43%) |
Jan 17, 2017 | 43.19 | 43.19 | 42.47 | 42.55 | 115,629 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,698 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,549 | +0.36(+0.84%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.08 | 160,109 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,341 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.88 | 43.38 | 236,463 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.08 | 203,260 | -0.94(-2.13%) |
Jan 04, 2017 | 43.79 | 44.14 | 43.59 | 44.02 | 225,883 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.90 | 43.18 | 43.69 | 144,031 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.59 | 42.95 | 43.31 | 125,043 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,748 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,686 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.18 | 576,440 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,538 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.41 | 44.30 | 44.73 | 288,595 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.21 | 43.36 | 44.89 | 284,032 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,448 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,346 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.73 | 43.06 | 43.46 | 284,781 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,590 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.49 | 127,938 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,545 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,286 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.08 | 44.14 | 197,119 | +0.85(+1.96%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.48 | 43.29 | 203,619 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,157 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,217 | +0.01(+0.02%) |
Dec 01, 2016 | 42.25 | 42.80 | 41.93 | 42.60 | 199,977 | +0.56(+1.32%) |
Nov 30, 2016 | 42.37 | 42.64 | 41.85 | 42.05 | 171,421 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.07 | 42.16 | 144,469 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,866 | -0.33(-0.77%) |
Nov 25, 2016 | 42.68 | 42.75 | 42.33 | 42.75 | 86,349 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,580 | +0.56(+1.36%) |
Nov 21, 2016 | 40.85 | 41.56 | 40.85 | 41.52 | 231,449 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.75 | 295,767 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.68 | 39.82 | 180,090 | -0.24(-0.59%) |
Nov 16, 2016 | 40.07 | 40.22 | 39.25 | 40.06 | 175,781 | -0.04(-0.09%) |
Nov 15, 2016 | 39.97 | 40.16 | 39.36 | 40.09 | 150,998 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.17 | 39.54 | 40.10 | 192,675 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,884 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,231 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.51 | 36.16 | 37.50 | 329,967 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,200 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,455 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,605 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.36 | 34.62 | 35.11 | 209,925 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,478 | -0.20(-0.57%) |
Nov 01, 2016 | 36.25 | 36.25 | 34.51 | 34.74 | 335,666 | -1.42(-3.92%) |
Oct 31, 2016 | 36.63 | 36.90 | 36.12 | 36.15 | 206,860 | -0.47(-1.29%) |
Oct 28, 2016 | 37.52 | 37.63 | 36.06 | 36.63 | 251,612 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,184 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,838 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.36 | 35.81 | 113,340 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,509 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.06 | 35.42 | 110,782 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,677 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,996 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,941 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,550 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,416 | +0.25(+0.70%) |
Oct 13, 2016 | 34.97 | 35.36 | 34.37 | 35.06 | 170,286 | -0.24(-0.67%) |
Oct 12, 2016 | 35.65 | 35.97 | 35.28 | 35.30 | 259,997 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,669 | -0.41(-1.14%) |
Oct 10, 2016 | 35.65 | 36.21 | 35.65 | 35.92 | 191,009 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.55 | 184,017 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.24 | 36.71 | 153,853 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,042 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,271 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,934 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.02 | 36.27 | 36.80 | 177,627 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,401 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,448 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,196 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,510 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,836 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,564 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,117 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.36 | 108,425 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,733 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.97 | 35.02 | 329,403 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,075 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.16 | 197,677 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,424 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.46 | 36.28 | 195,129 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,038 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,829 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,826 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,284 | -0.73(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,289 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,225 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.51 | 148,365 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,163 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,207 | +0.15(+0.41%) |
Aug 26, 2016 | 37.61 | 37.99 | 37.23 | 37.50 | 167,025 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.51 | 137,197 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.61 | 37.24 | 37.35 | 124,361 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.61 | 37.37 | 37.56 | 135,660 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.51 | 37.03 | 37.30 | 201,471 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.70 | 36.68 | 37.54 | 291,933 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.66 | 37.09 | 210,881 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.84 | 177,185 | +0.34(+0.94%) |
Aug 16, 2016 | 36.66 | 36.69 | 36.27 | 36.50 | 137,838 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,931 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,102 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,590 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,803 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,943 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,634 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,917 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,308 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.14 | 35.67 | 336,382 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,636 | +0.07(+0.21%) |
Aug 01, 2016 | 34.38 | 35.22 | 34.10 | 35.21 | 412,699 | +0.90(+2.61%) |
Jul 29, 2016 | 33.47 | 34.38 | 32.90 | 34.31 | 340,526 | +1.14(+3.44%) |
Jul 28, 2016 | 33.15 | 33.33 | 32.81 | 33.17 | 184,940 | -0.06(-0.19%) |
Jul 27, 2016 | 33.31 | 33.47 | 32.98 | 33.24 | 257,729 | -0.04(-0.11%) |
Jul 26, 2016 | 32.78 | 33.32 | 32.74 | 33.27 | 133,901 | +0.57(+1.74%) |
Jul 25, 2016 | 32.83 | 32.88 | 32.54 | 32.70 | 118,851 | -0.25(-0.77%) |
Jul 22, 2016 | 32.82 | 33.05 | 32.53 | 32.95 | 126,425 | +0.10(+0.30%) |
Jul 21, 2016 | 32.99 | 33.07 | 32.65 | 32.86 | 159,299 | -0.14(-0.41%) |
Jul 20, 2016 | 32.88 | 33.11 | 32.66 | 32.99 | 179,720 | +0.16(+0.50%) |
Jul 19, 2016 | 32.91 | 33.01 | 32.71 | 32.83 | 97,402 | -0.10(-0.30%) |
Jul 18, 2016 | 33.15 | 33.21 | 32.79 | 32.93 | 123,288 | -0.22(-0.66%) |
Jul 15, 2016 | 33.06 | 33.21 | 32.83 | 33.15 | 170,194 | +0.31(+0.94%) |
Jul 14, 2016 | 33.14 | 33.25 | 32.83 | 32.84 | 271,282 | -0.01(-0.03%) |
Jul 13, 2016 | 32.78 | 32.90 | 32.59 | 32.85 | 365,308 | +0.20(+0.61%) |
Jul 12, 2016 | 31.75 | 32.73 | 31.75 | 32.65 | 275,936 | +1.08(+3.41%) |
Jul 11, 2016 | 31.37 | 31.63 | 31.35 | 31.57 | 201,692 | +0.28(+0.90%) |
Jul 08, 2016 | 30.35 | 31.33 | 30.09 | 31.29 | 330,402 | +1.20(+4.00%) |
Jul 07, 2016 | 30.20 | 30.58 | 29.88 | 30.09 | 128,440 | +0.03(+0.09%) |
Jul 06, 2016 | 29.59 | 30.11 | 29.45 | 30.06 | 156,501 | +0.26(+0.88%) |
Jul 05, 2016 | 29.97 | 29.97 | 29.55 | 29.80 | 176,137 | -0.33(-1.11%) |
Jul 01, 2016 | 29.95 | 30.13 | 30.13 | 30.13 | 219,320 | +0.17(+0.57%) |
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,139 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.88 | 206,846 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,917 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,132 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,228 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.06 | 30.52 | 31.01 | 144,584 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,285 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,532 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,361 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,156 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,196 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.58 | 30.18 | 30.21 | 255,537 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,763 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.15 | 30.30 | 30.34 | 461,316 | -0.89(-2.84%) |
Jun 10, 2016 | 31.15 | 31.34 | 31.01 | 31.23 | 397,868 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.53 | 30.77 | 31.45 | 260,461 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,064 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,339 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,512 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,524 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,598 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,500 | +0.14(+0.45%) |
May 31, 2016 | 30.11 | 30.38 | 29.99 | 30.20 | 228,707 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,372 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,350 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,244 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,278 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,670 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,281 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,334 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,089 | +0.23(+0.79%) |
May 17, 2016 | 29.90 | 30.27 | 29.35 | 29.50 | 265,980 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,780 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,530 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,475 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.77 | 30.08 | 30.21 | 234,543 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,606 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,567 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,525 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,995 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,126 | -0.24(-0.81%) |
May 03, 2016 | 29.63 | 29.95 | 29.53 | 29.90 | 308,821 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,892 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,293 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,360 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,979 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.17 | 28.62 | 29.54 | 1,419,464 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.71 | 32.86 | 33.16 | 250,474 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,562 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,698 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,795 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,621 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,760 | +0.30(+0.89%) |
Apr 15, 2016 | 33.27 | 33.55 | 33.05 | 33.46 | 201,253 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,235 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,358 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.90 | 32.54 | 238,157 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,475 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,584 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,407 | +1.26(+4.20%) |
Apr 06, 2016 | 30.08 | 30.26 | 29.78 | 30.02 | 345,176 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,851 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,486 | -0.69(-2.22%) |
Apr 01, 2016 | 31.26 | 31.44 | 30.96 | 31.29 | 168,855 | -0.27(-0.86%) |
Mar 31, 2016 | 31.79 | 31.81 | 31.53 | 31.56 | 212,502 | -0.17(-0.54%) |
Mar 30, 2016 | 31.83 | 31.92 | 31.61 | 31.73 | 187,026 | +0.05(+0.14%) |
Mar 29, 2016 | 31.14 | 31.76 | 30.40 | 31.69 | 226,272 | +0.42(+1.35%) |
Mar 28, 2016 | 31.40 | 31.41 | 30.88 | 31.27 | 110,409 | -0.14(-0.43%) |
Mar 24, 2016 | 31.13 | 31.40 | 31.40 | 31.40 | 109,432 | +0.05(+0.17%) |
Mar 23, 2016 | 31.54 | 31.78 | 31.14 | 31.35 | 267,800 | -0.31(-0.97%) |
Mar 22, 2016 | 31.77 | 32.01 | 31.22 | 31.65 | 204,032 | -0.29(-0.90%) |
Mar 21, 2016 | 31.97 | 32.27 | 31.91 | 31.94 | 134,519 | -0.12(-0.37%) |
Mar 18, 2016 | 32.27 | 32.27 | 31.76 | 32.06 | 492,645 | +0.17(+0.54%) |
Mar 17, 2016 | 30.93 | 32.10 | 30.64 | 31.89 | 210,538 | +1.01(+3.27%) |
Mar 16, 2016 | 30.58 | 31.01 | 30.44 | 30.88 | 132,837 | +0.26(+0.85%) |
Mar 15, 2016 | 30.98 | 30.98 | 30.58 | 30.62 | 140,984 | -0.61(-1.96%) |
Mar 14, 2016 | 31.27 | 31.42 | 31.02 | 31.23 | 97,904 | -0.23(-0.74%) |
Mar 11, 2016 | 30.98 | 31.61 | 30.91 | 31.46 | 158,148 | +0.72(+2.34%) |
Mar 10, 2016 | 31.19 | 31.19 | 30.32 | 30.74 | 149,176 | -0.42(-1.36%) |
Mar 09, 2016 | 31.24 | 31.46 | 30.96 | 31.17 | 127,837 | +0.11(+0.35%) |
Mar 08, 2016 | 31.49 | 31.49 | 30.87 | 31.06 | 130,617 | -0.58(-1.82%) |
Mar 07, 2016 | 31.69 | 31.81 | 31.33 | 31.63 | 235,115 | -0.17(-0.54%) |
Mar 04, 2016 | 31.50 | 31.75 | 31.45 | 31.81 | 184,089 | +0.32(+1.03%) |
Mar 03, 2016 | 31.41 | 31.72 | 31.29 | 31.48 | 213,868 | +0.09(+0.29%) |
Mar 02, 2016 | 31.36 | 31.44 | 31.10 | 31.39 | 246,963 | -0.07(-0.23%) |
Mar 01, 2016 | 31.24 | 31.49 | 30.85 | 31.46 | 171,222 | +0.55(+1.78%) |
Feb 29, 2016 | 31.31 | 31.48 | 30.90 | 30.91 | 273,843 | -0.38(-1.21%) |
Feb 26, 2016 | 31.19 | 31.74 | 31.06 | 31.29 | 339,625 | +0.22(+0.70%) |
Feb 25, 2016 | 30.86 | 31.10 | 30.31 | 31.08 | 302,073 | +0.23(+0.73%) |
Feb 24, 2016 | 29.85 | 31.01 | 29.56 | 30.85 | 328,171 | +0.64(+2.12%) |
Feb 23, 2016 | 30.27 | 30.48 | 29.80 | 30.21 | 397,300 | -0.13(-0.42%) |
Feb 22, 2016 | 30.86 | 31.29 | 30.20 | 30.34 | 794,446 | -0.15(-0.50%) |
Feb 19, 2016 | 29.26 | 31.20 | 29.26 | 30.49 | 937,711 | +1.98(+6.96%) |
Feb 18, 2016 | 27.69 | 28.60 | 27.59 | 28.51 | 1,196,699 | +0.84(+3.02%) |
Feb 17, 2016 | 28.01 | 28.09 | 27.67 | 27.67 | 625,508 | -0.16(-0.58%) |
Feb 16, 2016 | 27.67 | 28.02 | 27.40 | 27.83 | 668,621 | +0.45(+1.64%) |
Feb 12, 2016 | 27.72 | 27.38 | 27.38 | 27.38 | 535,412 | -0.17(-0.62%) |
Feb 11, 2016 | 27.12 | 27.71 | 26.99 | 27.55 | 249,360 | -0.02(-0.06%) |
Feb 10, 2016 | 27.90 | 28.01 | 27.55 | 27.57 | 363,015 | -0.22(-0.81%) |
Feb 09, 2016 | 27.46 | 27.96 | 27.43 | 27.80 | 298,199 | -0.03(-0.10%) |
Feb 08, 2016 | 27.54 | 28.02 | 27.33 | 27.82 | 385,615 | +0.01(+0.03%) |
Feb 05, 2016 | 28.07 | 28.25 | 27.79 | 27.81 | 506,857 | -0.40(-1.43%) |
Feb 04, 2016 | 27.99 | 28.80 | 27.88 | 28.22 | 411,417 | +0.19(+0.67%) |
Feb 03, 2016 | 28.30 | 28.30 | 27.52 | 28.03 | 249,319 | +0.04(+0.16%) |
Feb 02, 2016 | 28.57 | 28.60 | 27.93 | 27.98 | 204,925 | -0.92(-3.20%) |