Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.37 | 34.62 | 33.46 | 34.45 | 355,089 | +0.26(+0.76%) |
Jan 30, 2017 | 33.92 | 34.22 | 33.23 | 34.19 | 319,833 | -0.22(-0.63%) |
Jan 27, 2017 | 34.93 | 35.18 | 34.34 | 34.41 | 388,416 | -0.39(-1.11%) |
Jan 26, 2017 | 34.82 | 35.69 | 34.44 | 34.80 | 301,050 | -0.35(-1.00%) |
Jan 25, 2017 | 34.67 | 35.26 | 34.22 | 35.15 | 331,816 | +0.54(+1.57%) |
Jan 24, 2017 | 33.26 | 34.95 | 33.17 | 34.61 | 560,691 | +1.95(+5.96%) |
Jan 23, 2017 | 32.87 | 33.14 | 32.26 | 32.66 | 257,152 | -0.04(-0.13%) |
Jan 20, 2017 | 32.65 | 33.21 | 32.53 | 32.71 | 331,065 | +0.03(+0.08%) |
Jan 19, 2017 | 32.99 | 33.27 | 31.88 | 32.68 | 293,550 | -0.59(-1.79%) |
Jan 18, 2017 | 32.63 | 33.55 | 32.43 | 33.27 | 615,633 | +0.69(+2.11%) |
Jan 17, 2017 | 32.95 | 33.35 | 32.40 | 32.58 | 273,854 | -0.52(-1.56%) |
Jan 13, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.46 | 33.48 | 32.34 | 32.89 | 351,127 | -0.86(-2.55%) |
Jan 11, 2017 | 32.59 | 33.77 | 32.34 | 33.76 | 581,695 | +1.12(+3.43%) |
Jan 10, 2017 | 31.74 | 32.65 | 31.69 | 32.64 | 655,721 | +1.26(+4.01%) |
Jan 09, 2017 | 31.93 | 32.01 | 31.19 | 31.38 | 430,674 | -0.48(-1.51%) |
Jan 06, 2017 | 32.35 | 32.63 | 31.86 | 31.86 | 343,656 | -0.67(-2.06%) |
Jan 05, 2017 | 32.72 | 33.27 | 32.23 | 32.53 | 273,461 | -0.36(-1.10%) |
Jan 04, 2017 | 31.64 | 32.95 | 31.64 | 32.89 | 298,731 | +1.43(+4.54%) |
Jan 03, 2017 | 31.70 | 32.35 | 31.01 | 31.47 | 332,402 | +0.33(+1.05%) |
Dec 30, 2016 | 31.14 | 31.14 | 31.14 | 0 | -0.59(-1.87%) | |
Dec 29, 2016 | 32.02 | 32.22 | 31.05 | 31.73 | 245,595 | -0.15(-0.46%) |
Dec 28, 2016 | 32.69 | 32.95 | 31.77 | 31.88 | 213,474 | -0.57(-1.75%) |
Dec 27, 2016 | 32.22 | 32.67 | 32.22 | 32.45 | 153,180 | +0.40(+1.26%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.89 | 33.33 | 32.07 | 32.20 | 252,760 | -0.96(-2.91%) |
Dec 21, 2016 | 33.10 | 33.39 | 32.55 | 33.16 | 210,881 | +0.01(+0.03%) |
Dec 20, 2016 | 32.51 | 33.20 | 32.51 | 33.15 | 238,128 | +0.63(+1.93%) |
Dec 19, 2016 | 32.38 | 32.71 | 32.02 | 32.52 | 262,227 | -0.08(-0.24%) |
Dec 16, 2016 | 33.32 | 33.96 | 32.35 | 32.60 | 935,656 | -0.81(-2.42%) |
Dec 15, 2016 | 32.27 | 33.59 | 31.98 | 33.41 | 342,601 | +0.65(+2.00%) |
Dec 14, 2016 | 33.80 | 33.97 | 32.75 | 32.76 | 355,502 | -1.15(-3.40%) |
Dec 13, 2016 | 34.05 | 34.48 | 32.98 | 33.91 | 502,223 | +0.01(+0.03%) |
Dec 12, 2016 | 34.32 | 34.74 | 33.84 | 33.90 | 473,005 | -0.29(-0.86%) |
Dec 09, 2016 | 33.69 | 34.52 | 33.46 | 34.19 | 566,423 | +0.40(+1.20%) |
Dec 08, 2016 | 32.25 | 34.15 | 31.97 | 33.79 | 959,641 | +1.90(+5.97%) |
Dec 07, 2016 | 31.23 | 32.28 | 31.19 | 31.89 | 739,907 | +1.02(+3.29%) |
Dec 06, 2016 | 29.49 | 30.89 | 29.49 | 30.87 | 802,282 | +0.79(+2.63%) |
Dec 05, 2016 | 30.29 | 30.95 | 29.76 | 30.08 | 750,856 | +0.40(+1.33%) |
Dec 02, 2016 | 30.08 | 30.42 | 29.55 | 29.68 | 726,949 | -0.82(-2.68%) |
Dec 01, 2016 | 30.89 | 31.03 | 30.29 | 30.50 | 563,891 | -0.29(-0.95%) |
Nov 30, 2016 | 30.99 | 31.35 | 30.48 | 30.79 | 367,207 | +0.14(+0.45%) |
Nov 29, 2016 | 30.85 | 31.59 | 30.57 | 30.66 | 416,407 | -1.33(-4.15%) |
Nov 28, 2016 | 33.02 | 33.04 | 31.90 | 31.98 | 362,989 | -0.99(-3.00%) |
Nov 25, 2016 | 32.93 | 33.23 | 32.29 | 32.97 | 132,052 | +0.09(+0.26%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.25(+0.77%) | |
Nov 22, 2016 | 32.48 | 32.71 | 32.02 | 32.64 | 548,607 | +0.82(+2.57%) |
Nov 21, 2016 | 31.46 | 32.02 | 30.87 | 31.82 | 350,393 | +0.83(+2.67%) |
Nov 18, 2016 | 31.10 | 31.36 | 30.79 | 30.99 | 449,996 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.81 | 30.97 | 30.98 | 473,740 | -0.52(-1.64%) |
Nov 16, 2016 | 31.79 | 32.29 | 31.25 | 31.50 | 509,496 | -0.84(-2.61%) |
Nov 15, 2016 | 32.31 | 32.41 | 31.45 | 32.34 | 615,774 | -0.27(-0.82%) |
Nov 14, 2016 | 33.02 | 33.39 | 32.06 | 32.61 | 652,709 | +0.68(+2.13%) |
Nov 11, 2016 | 31.30 | 32.06 | 30.86 | 31.93 | 640,638 | +0.77(+2.49%) |
Nov 10, 2016 | 31.60 | 32.06 | 31.14 | 31.16 | 618,976 | +0.52(+1.69%) |
Nov 09, 2016 | 28.86 | 30.96 | 28.86 | 30.64 | 685,686 | +2.35(+8.31%) |
Nov 08, 2016 | 27.82 | 28.49 | 27.29 | 28.29 | 288,854 | +0.24(+0.86%) |
Nov 07, 2016 | 27.68 | 28.59 | 27.36 | 28.05 | 551,070 | +0.71(+2.61%) |
Nov 04, 2016 | 26.83 | 27.83 | 26.66 | 27.33 | 380,680 | +0.40(+1.50%) |
Nov 03, 2016 | 26.99 | 27.29 | 26.60 | 26.93 | 476,277 | +0.03(+0.10%) |
Nov 02, 2016 | 26.70 | 27.18 | 26.62 | 26.90 | 650,732 | -0.09(-0.32%) |
Nov 01, 2016 | 27.46 | 27.76 | 26.53 | 26.99 | 1,015,713 | -0.22(-0.82%) |
Oct 31, 2016 | 27.25 | 27.49 | 26.88 | 27.21 | 907,992 | -0.09(-0.35%) |
Oct 28, 2016 | 27.27 | 27.41 | 26.51 | 27.31 | 1,374,844 | +0.07(+0.25%) |
Oct 27, 2016 | 30.92 | 30.99 | 26.15 | 27.24 | 2,255,722 | -5.86(-17.71%) |
Oct 26, 2016 | 33.04 | 33.92 | 33.02 | 33.10 | 474,472 | -0.10(-0.31%) |
Oct 25, 2016 | 34.01 | 35.02 | 33.03 | 33.20 | 352,111 | -0.49(-1.46%) |
Oct 24, 2016 | 34.93 | 34.93 | 33.67 | 33.70 | 302,735 | +0.06(+0.18%) |
Oct 21, 2016 | 32.99 | 33.94 | 32.95 | 33.64 | 199,275 | +0.12(+0.36%) |
Oct 20, 2016 | 33.30 | 33.85 | 32.84 | 33.51 | 285,135 | -0.09(-0.28%) |
Oct 19, 2016 | 33.17 | 33.92 | 32.97 | 33.61 | 173,180 | +0.66(+2.00%) |
Oct 18, 2016 | 33.62 | 33.62 | 32.56 | 32.95 | 186,795 | +0.09(+0.26%) |
Oct 17, 2016 | 32.73 | 33.40 | 32.58 | 32.86 | 207,845 | +0.33(+1.03%) |
Oct 14, 2016 | 33.07 | 33.33 | 32.37 | 32.53 | 227,675 | -0.21(-0.65%) |
Oct 13, 2016 | 32.99 | 33.18 | 32.25 | 32.74 | 379,100 | -1.07(-3.17%) |
Oct 12, 2016 | 34.03 | 34.39 | 33.75 | 33.81 | 465,396 | -0.28(-0.83%) |
Oct 11, 2016 | 34.92 | 34.92 | 33.79 | 34.10 | 423,248 | -1.18(-3.35%) |
Oct 10, 2016 | 35.77 | 36.22 | 35.25 | 35.28 | 224,475 | +0.14(+0.39%) |
Oct 07, 2016 | 35.72 | 35.93 | 34.52 | 35.14 | 418,398 | -0.25(-0.70%) |
Oct 06, 2016 | 34.78 | 35.61 | 34.76 | 35.39 | 439,118 | +0.31(+0.88%) |
Oct 05, 2016 | 34.64 | 35.45 | 34.32 | 35.08 | 373,161 | +0.82(+2.40%) |
Oct 04, 2016 | 34.75 | 35.07 | 34.21 | 34.26 | 283,027 | -0.52(-1.50%) |
Oct 03, 2016 | 35.37 | 35.40 | 34.48 | 34.78 | 333,989 | -0.57(-1.62%) |
Sep 30, 2016 | 35.43 | 35.73 | 34.78 | 35.36 | 491,378 | +0.33(+0.93%) |
Sep 29, 2016 | 35.86 | 36.11 | 34.82 | 35.03 | 309,525 | -0.95(-2.64%) |
Sep 28, 2016 | 35.05 | 36.21 | 34.88 | 35.98 | 488,498 | +1.46(+4.22%) |
Sep 27, 2016 | 33.37 | 34.54 | 33.05 | 34.53 | 344,953 | +0.65(+1.92%) |
Sep 26, 2016 | 33.76 | 34.22 | 33.63 | 33.87 | 377,614 | -0.03(-0.10%) |
Sep 23, 2016 | 33.88 | 34.52 | 33.73 | 33.91 | 410,614 | -0.04(-0.13%) |
Sep 22, 2016 | 34.06 | 34.67 | 33.51 | 33.95 | 750,040 | +0.83(+2.51%) |
Sep 21, 2016 | 32.19 | 33.15 | 32.11 | 33.12 | 525,150 | +1.33(+4.18%) |
Sep 20, 2016 | 31.98 | 32.27 | 31.49 | 31.79 | 347,680 | -0.01(-0.03%) |
Sep 19, 2016 | 31.42 | 32.31 | 31.15 | 31.80 | 377,145 | +1.03(+3.34%) |
Sep 16, 2016 | 30.65 | 30.90 | 30.06 | 30.77 | 612,563 | +0.28(+0.93%) |
Sep 15, 2016 | 30.22 | 30.72 | 29.74 | 30.49 | 266,463 | +0.24(+0.79%) |
Sep 14, 2016 | 29.90 | 30.46 | 29.72 | 30.25 | 281,837 | +0.38(+1.26%) |
Sep 13, 2016 | 30.64 | 30.84 | 29.32 | 29.87 | 519,232 | -1.52(-4.83%) |
Sep 12, 2016 | 29.94 | 31.43 | 29.48 | 31.39 | 332,186 | +0.84(+2.75%) |
Sep 09, 2016 | 31.96 | 32.76 | 30.54 | 30.55 | 372,920 | -1.84(-5.69%) |
Sep 08, 2016 | 32.87 | 32.87 | 32.15 | 32.39 | 227,858 | -0.44(-1.33%) |
Sep 07, 2016 | 32.06 | 32.88 | 31.88 | 32.83 | 374,179 | +0.56(+1.73%) |
Sep 06, 2016 | 31.71 | 32.34 | 31.25 | 32.27 | 300,111 | +0.84(+2.67%) |
Sep 02, 2016 | 31.46 | 31.43 | 31.43 | 31.43 | 323,246 | +0.45(+1.47%) |
Sep 01, 2016 | 31.17 | 31.29 | 30.56 | 30.98 | 363,304 | -0.11(-0.36%) |
Aug 31, 2016 | 31.40 | 31.59 | 30.98 | 31.09 | 408,846 | -0.72(-2.26%) |
Aug 30, 2016 | 31.82 | 32.66 | 31.52 | 31.81 | 465,720 | -0.65(-2.01%) |
Aug 29, 2016 | 31.28 | 32.55 | 31.28 | 32.46 | 204,130 | +1.15(+3.67%) |
Aug 26, 2016 | 32.02 | 32.14 | 31.19 | 31.31 | 231,902 | -0.17(-0.54%) |
Aug 25, 2016 | 31.17 | 31.88 | 31.17 | 31.48 | 219,408 | +0.25(+0.80%) |
Aug 24, 2016 | 31.89 | 31.92 | 31.14 | 31.24 | 322,246 | -0.87(-2.72%) |
Aug 23, 2016 | 32.39 | 32.72 | 32.08 | 32.11 | 256,256 | +0.10(+0.32%) |
Aug 22, 2016 | 31.08 | 32.04 | 30.85 | 32.01 | 203,755 | +0.61(+1.94%) |
Aug 19, 2016 | 31.83 | 31.98 | 31.30 | 31.40 | 296,970 | -0.75(-2.32%) |
Aug 18, 2016 | 32.09 | 32.17 | 31.60 | 32.14 | 181,419 | +0.50(+1.59%) |
Aug 17, 2016 | 31.86 | 31.87 | 31.25 | 31.64 | 241,071 | -0.32(-1.01%) |
Aug 16, 2016 | 32.63 | 32.85 | 31.96 | 31.96 | 247,193 | -0.59(-1.81%) |
Aug 15, 2016 | 31.51 | 32.66 | 31.44 | 32.55 | 283,914 | +1.32(+4.23%) |
Aug 12, 2016 | 31.90 | 32.07 | 31.18 | 31.23 | 278,701 | -0.76(-2.37%) |
Aug 11, 2016 | 31.74 | 32.19 | 31.48 | 31.99 | 248,156 | +0.43(+1.38%) |
Aug 10, 2016 | 31.70 | 32.05 | 31.44 | 31.55 | 259,451 | +0.13(+0.41%) |
Aug 09, 2016 | 32.31 | 32.39 | 31.40 | 31.43 | 308,674 | -0.98(-3.03%) |
Aug 08, 2016 | 32.42 | 32.95 | 32.27 | 32.41 | 245,499 | +0.09(+0.26%) |
Aug 05, 2016 | 32.20 | 32.44 | 32.02 | 32.32 | 400,890 | +0.32(+1.01%) |
Aug 04, 2016 | 32.62 | 32.62 | 31.80 | 32.00 | 358,152 | -0.64(-1.96%) |
Aug 03, 2016 | 32.30 | 32.76 | 32.02 | 32.64 | 468,099 | +0.17(+0.53%) |
Aug 02, 2016 | 33.36 | 33.44 | 32.19 | 32.47 | 291,932 | -0.81(-2.43%) |
Aug 01, 2016 | 33.52 | 33.52 | 32.81 | 33.28 | 449,757 | -0.20(-0.59%) |
Jul 29, 2016 | 33.36 | 34.06 | 33.06 | 33.47 | 463,304 | -0.08(-0.23%) |
Jul 28, 2016 | 33.84 | 34.03 | 32.82 | 33.55 | 381,970 | -0.09(-0.25%) |
Jul 27, 2016 | 34.28 | 34.51 | 33.25 | 33.64 | 488,312 | -0.30(-0.88%) |
Jul 26, 2016 | 33.00 | 34.11 | 32.96 | 33.93 | 446,166 | +1.25(+3.81%) |
Jul 25, 2016 | 32.65 | 33.30 | 32.45 | 32.69 | 213,896 | -0.13(-0.39%) |
Jul 22, 2016 | 32.63 | 32.82 | 32.25 | 32.82 | 254,374 | +0.06(+0.18%) |
Jul 21, 2016 | 33.17 | 33.69 | 32.44 | 32.76 | 341,128 | -0.09(-0.26%) |
Jul 20, 2016 | 32.81 | 33.25 | 32.05 | 32.84 | 289,426 | -0.39(-1.18%) |
Jul 19, 2016 | 33.27 | 33.66 | 32.50 | 33.24 | 452,900 | -0.38(-1.14%) |
Jul 18, 2016 | 33.45 | 33.82 | 33.37 | 33.62 | 472,427 | -0.26(-0.78%) |
Jul 15, 2016 | 34.16 | 34.21 | 33.35 | 33.88 | 479,642 | -0.16(-0.48%) |
Jul 14, 2016 | 33.21 | 34.47 | 33.24 | 34.05 | 675,557 | +0.84(+2.52%) |
Jul 13, 2016 | 33.44 | 33.47 | 32.57 | 33.21 | 504,695 | +0.14(+0.44%) |
Jul 12, 2016 | 33.14 | 33.29 | 32.81 | 33.06 | 744,931 | +0.59(+1.81%) |
Jul 11, 2016 | 31.55 | 32.77 | 31.40 | 32.48 | 865,097 | +1.36(+4.39%) |
Jul 08, 2016 | 29.65 | 29.43 | 29.43 | 31.11 | 616,165 | +1.68(+5.71%) |
Jul 07, 2016 | 28.53 | 29.47 | 28.43 | 29.43 | 562,108 | +1.00(+3.51%) |
Jul 06, 2016 | 27.96 | 28.55 | 27.73 | 28.43 | 332,427 | +0.39(+1.40%) |
Jul 05, 2016 | 28.60 | 28.86 | 27.67 | 28.04 | 265,780 | -0.76(-2.64%) |
Jul 01, 2016 | 27.98 | 28.80 | 28.80 | 28.80 | 448,737 | +0.72(+2.55%) |
Jun 30, 2016 | 27.04 | 28.10 | 26.75 | 28.08 | 627,867 | +1.33(+4.97%) |
Jun 29, 2016 | 26.87 | 27.13 | 26.57 | 26.75 | 345,798 | +0.45(+1.72%) |
Jun 28, 2016 | 26.41 | 26.71 | 25.98 | 26.30 | 427,155 | +0.46(+1.78%) |
Jun 27, 2016 | 26.15 | 26.41 | 25.52 | 25.84 | 526,336 | -0.76(-2.85%) |
Jun 24, 2016 | 27.85 | 28.01 | 26.47 | 26.60 | 647,193 | -2.64(-9.04%) |
Jun 23, 2016 | 29.12 | 29.35 | 28.47 | 29.24 | 342,944 | +0.94(+3.31%) |
Jun 22, 2016 | 29.00 | 29.58 | 28.03 | 28.31 | 318,942 | -0.48(-1.66%) |
Jun 21, 2016 | 29.70 | 29.70 | 28.28 | 28.78 | 380,487 | -0.96(-3.21%) |
Jun 20, 2016 | 29.41 | 30.32 | 29.41 | 29.74 | 348,784 | +0.70(+2.41%) |
Jun 17, 2016 | 28.92 | 29.61 | 28.86 | 29.04 | 692,511 | +0.26(+0.89%) |
Jun 16, 2016 | 28.19 | 28.83 | 27.68 | 28.78 | 265,981 | +0.25(+0.87%) |
Jun 15, 2016 | 28.56 | 29.07 | 28.44 | 28.54 | 343,887 | +0.42(+1.49%) |
Jun 14, 2016 | 28.17 | 28.56 | 27.89 | 28.12 | 285,394 | -0.32(-1.11%) |
Jun 13, 2016 | 28.59 | 29.05 | 28.35 | 28.43 | 277,320 | -0.16(-0.57%) |
Jun 10, 2016 | 28.59 | 29.09 | 28.34 | 28.60 | 314,970 | -0.44(-1.53%) |
Jun 09, 2016 | 29.08 | 29.21 | 28.61 | 29.04 | 374,528 | -0.49(-1.68%) |
Jun 08, 2016 | 29.52 | 30.11 | 29.25 | 29.53 | 374,750 | +0.52(+1.79%) |
Jun 07, 2016 | 28.04 | 29.30 | 28.04 | 29.01 | 381,974 | +0.39(+1.37%) |
Jun 06, 2016 | 27.97 | 28.70 | 27.97 | 28.62 | 310,014 | +0.82(+2.94%) |
Jun 03, 2016 | 28.08 | 28.11 | 27.43 | 27.80 | 406,513 | +0.08(+0.28%) |
Jun 02, 2016 | 27.15 | 27.74 | 27.04 | 27.73 | 228,246 | +0.34(+1.25%) |
Jun 01, 2016 | 26.86 | 27.52 | 26.65 | 27.38 | 335,254 | +0.06(+0.22%) |
May 31, 2016 | 27.33 | 27.94 | 27.10 | 27.32 | 359,817 | +0.26(+0.98%) |
May 27, 2016 | 27.38 | 27.06 | 27.06 | 27.06 | 287,745 | -0.36(-1.31%) |
May 26, 2016 | 27.79 | 28.12 | 27.06 | 27.42 | 302,057 | +0.12(+0.44%) |
May 25, 2016 | 26.59 | 27.55 | 26.49 | 27.30 | 400,772 | +0.93(+3.53%) |
May 24, 2016 | 26.22 | 26.86 | 25.96 | 26.37 | 479,415 | +0.20(+0.78%) |
May 23, 2016 | 25.55 | 26.41 | 25.38 | 26.17 | 461,207 | +0.55(+2.13%) |
May 20, 2016 | 25.76 | 25.88 | 25.44 | 25.62 | 403,340 | +0.09(+0.33%) |
May 19, 2016 | 24.52 | 25.69 | 24.51 | 25.53 | 480,534 | +0.61(+2.46%) |
May 18, 2016 | 25.70 | 26.45 | 24.71 | 24.92 | 652,549 | -1.10(-4.23%) |
May 17, 2016 | 26.14 | 26.63 | 25.69 | 26.02 | 431,640 | -0.04(-0.16%) |
May 16, 2016 | 26.55 | 27.09 | 25.97 | 26.06 | 390,505 | -0.13(-0.49%) |
May 13, 2016 | 26.18 | 26.99 | 25.82 | 26.19 | 413,342 | -0.11(-0.42%) |
May 12, 2016 | 26.73 | 26.89 | 25.82 | 26.30 | 497,847 | -0.22(-0.84%) |
May 11, 2016 | 27.05 | 27.37 | 26.42 | 26.52 | 317,386 | -0.43(-1.61%) |
May 10, 2016 | 26.34 | 26.98 | 26.00 | 26.96 | 458,067 | +1.00(+3.84%) |
May 09, 2016 | 27.61 | 27.94 | 25.53 | 25.96 | 693,784 | -2.47(-8.70%) |
May 06, 2016 | 27.77 | 28.95 | 27.59 | 28.43 | 360,559 | +0.50(+1.80%) |
May 05, 2016 | 28.95 | 29.02 | 27.72 | 27.93 | 529,295 | -0.53(-1.86%) |
May 04, 2016 | 28.08 | 29.12 | 28.08 | 28.46 | 464,423 | -0.23(-0.80%) |
May 03, 2016 | 29.49 | 29.87 | 28.31 | 28.69 | 532,992 | -1.68(-5.53%) |
May 02, 2016 | 30.28 | 30.65 | 29.38 | 30.37 | 488,953 | +0.17(+0.56%) |
Apr 29, 2016 | 30.60 | 31.22 | 29.89 | 30.20 | 531,813 | -0.25(-0.81%) |
Apr 28, 2016 | 30.78 | 31.69 | 30.22 | 30.45 | 467,698 | -0.14(-0.47%) |
Apr 27, 2016 | 29.73 | 30.73 | 28.98 | 30.59 | 673,673 | +0.87(+2.94%) |
Apr 26, 2016 | 30.31 | 30.79 | 27.53 | 29.72 | 1,457,560 | -0.55(-1.82%) |
Apr 25, 2016 | 30.54 | 30.85 | 29.92 | 30.27 | 1,001,177 | -0.48(-1.55%) |
Apr 22, 2016 | 31.17 | 31.56 | 30.51 | 30.74 | 839,354 | -0.50(-1.60%) |
Apr 21, 2016 | 31.61 | 31.79 | 30.82 | 31.24 | 510,620 | -0.40(-1.26%) |
Apr 20, 2016 | 31.82 | 32.24 | 31.57 | 31.64 | 467,439 | +0.14(+0.43%) |
Apr 19, 2016 | 31.96 | 32.38 | 31.33 | 31.51 | 398,799 | +0.07(+0.22%) |
Apr 18, 2016 | 30.67 | 31.74 | 30.60 | 31.44 | 488,220 | +0.35(+1.12%) |
Apr 15, 2016 | 30.59 | 31.29 | 30.30 | 31.09 | 372,930 | +0.31(+1.02%) |
Apr 14, 2016 | 30.39 | 30.89 | 29.95 | 30.78 | 401,782 | +0.53(+1.74%) |
Apr 13, 2016 | 29.78 | 30.64 | 29.78 | 30.25 | 594,325 | +1.28(+4.42%) |
Apr 12, 2016 | 29.66 | 29.88 | 28.89 | 28.97 | 649,998 | -0.70(-2.35%) |
Apr 11, 2016 | 29.53 | 30.27 | 29.18 | 29.67 | 428,666 | +0.64(+2.19%) |
Apr 08, 2016 | 28.13 | 29.55 | 27.95 | 29.03 | 471,274 | +1.32(+4.75%) |
Apr 07, 2016 | 28.29 | 29.00 | 27.49 | 27.71 | 512,472 | -0.82(-2.88%) |
Apr 06, 2016 | 28.55 | 29.04 | 27.72 | 28.54 | 364,797 | -0.08(-0.27%) |
Apr 05, 2016 | 28.25 | 29.02 | 27.90 | 28.61 | 358,257 | +0.08(+0.30%) |
Apr 04, 2016 | 29.46 | 29.81 | 28.46 | 28.53 | 325,454 | -0.95(-3.22%) |
Apr 01, 2016 | 28.55 | 29.49 | 27.97 | 29.48 | 516,962 | +0.43(+1.49%) |
Mar 31, 2016 | 29.73 | 29.93 | 28.98 | 29.05 | 419,565 | -0.73(-2.45%) |
Mar 30, 2016 | 30.17 | 30.53 | 29.59 | 29.78 | 435,795 | -0.02(-0.06%) |
Mar 29, 2016 | 28.87 | 30.04 | 28.32 | 29.79 | 626,408 | +0.50(+1.71%) |
Mar 28, 2016 | 29.28 | 29.75 | 28.72 | 29.29 | 325,591 | +0.08(+0.29%) |
Mar 24, 2016 | 28.32 | 29.21 | 29.21 | 29.21 | 464,198 | +0.48(+1.68%) |
Mar 23, 2016 | 29.47 | 29.94 | 28.71 | 28.72 | 790,967 | -1.16(-3.89%) |
Mar 22, 2016 | 29.72 | 30.16 | 29.46 | 29.89 | 797,052 | -0.36(-1.18%) |
Mar 21, 2016 | 29.99 | 30.40 | 29.50 | 30.24 | 729,529 | -0.01(-0.03%) |
Mar 18, 2016 | 29.71 | 30.70 | 29.51 | 30.25 | 2,071,959 | +0.83(+2.83%) |
Mar 17, 2016 | 28.44 | 29.63 | 27.59 | 29.42 | 1,039,959 | +1.25(+4.43%) |
Mar 16, 2016 | 27.08 | 28.21 | 26.36 | 28.17 | 476,662 | +1.11(+4.11%) |
Mar 15, 2016 | 26.48 | 27.31 | 25.95 | 27.06 | 533,315 | -0.01(-0.03%) |
Mar 14, 2016 | 27.19 | 27.44 | 26.39 | 27.07 | 391,481 | -0.30(-1.09%) |
Mar 11, 2016 | 28.00 | 28.12 | 26.93 | 27.37 | 480,813 | -0.31(-1.13%) |
Mar 10, 2016 | 26.64 | 27.82 | 26.27 | 27.68 | 550,072 | +0.93(+3.49%) |
Mar 09, 2016 | 26.86 | 27.16 | 26.31 | 26.75 | 574,134 | +0.04(+0.16%) |
Mar 08, 2016 | 28.84 | 28.85 | 26.59 | 26.70 | 759,140 | -2.32(-8.01%) |
Mar 07, 2016 | 27.24 | 29.04 | 27.12 | 29.03 | 914,683 | +2.12(+7.88%) |
Mar 04, 2016 | 27.23 | 27.33 | 26.12 | 26.91 | 840,630 | -0.03(-0.13%) |
Mar 03, 2016 | 27.64 | 27.64 | 26.76 | 26.94 | 658,815 | -0.48(-1.73%) |
Mar 02, 2016 | 25.52 | 27.47 | 25.21 | 27.42 | 890,944 | +2.05(+8.10%) |
Mar 01, 2016 | 25.75 | 26.16 | 25.24 | 25.36 | 733,837 | +0.14(+0.57%) |
Feb 29, 2016 | 24.63 | 25.41 | 24.48 | 25.22 | 1,178,930 | +0.85(+3.48%) |
Feb 26, 2016 | 24.75 | 25.23 | 24.17 | 24.37 | 527,405 | -0.09(-0.38%) |
Feb 25, 2016 | 24.12 | 24.51 | 23.60 | 24.46 | 623,122 | +0.30(+1.23%) |
Feb 24, 2016 | 23.18 | 24.24 | 22.98 | 24.17 | 829,168 | +0.53(+2.23%) |
Feb 23, 2016 | 24.18 | 24.42 | 23.53 | 23.64 | 871,158 | -0.87(-3.53%) |
Feb 22, 2016 | 24.45 | 24.94 | 24.08 | 24.51 | 824,242 | +0.59(+2.45%) |
Feb 19, 2016 | 23.95 | 24.31 | 23.25 | 23.92 | 798,672 | -0.28(-1.16%) |
Feb 18, 2016 | 25.94 | 26.14 | 24.05 | 24.20 | 908,074 | -1.70(-6.55%) |
Feb 17, 2016 | 25.73 | 27.20 | 25.71 | 25.90 | 1,065,025 | +0.46(+1.80%) |
Feb 16, 2016 | 24.57 | 25.74 | 24.24 | 25.44 | 1,249,870 | +1.18(+4.86%) |
Feb 12, 2016 | 22.41 | 24.26 | 24.26 | 24.26 | 1,337,914 | +2.28(+10.39%) |
Feb 11, 2016 | 21.88 | 22.30 | 21.50 | 21.98 | 931,914 | -0.14(-0.61%) |
Feb 10, 2016 | 22.89 | 23.11 | 22.09 | 22.11 | 773,212 | -0.70(-3.09%) |
Feb 09, 2016 | 22.32 | 22.96 | 22.31 | 22.82 | 1,158,292 | +0.02(+0.07%) |
Feb 08, 2016 | 23.65 | 23.86 | 22.38 | 22.80 | 931,467 | -1.14(-4.75%) |
Feb 05, 2016 | 25.03 | 25.29 | 23.79 | 23.94 | 1,160,356 | -1.14(-4.53%) |
Feb 04, 2016 | 23.02 | 26.70 | 23.02 | 25.07 | 2,069,480 | +2.54(+11.26%) |
Feb 03, 2016 | 22.29 | 22.80 | 21.57 | 22.54 | 1,168,552 | +0.60(+2.73%) |
Feb 02, 2016 | 22.02 | 22.17 | 21.63 | 21.94 | 650,649 | -0.59(-2.62%) |