Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.17%) | |
Dec 29, 2016 | 49.51 | 49.55 | 48.09 | 48.42 | 575,791 | -1.09(-2.20%) |
Dec 28, 2016 | 50.11 | 50.27 | 49.39 | 49.51 | 799,150 | -0.28(-0.57%) |
Dec 27, 2016 | 49.14 | 49.91 | 49.14 | 49.79 | 423,294 | +0.69(+1.40%) |
Dec 23, 2016 | 49.10 | 49.10 | 49.10 | 0 | +0.56(+1.16%) | |
Dec 22, 2016 | 49.51 | 49.59 | 48.30 | 48.54 | 591,143 | -0.93(-1.88%) |
Dec 21, 2016 | 48.82 | 49.67 | 48.50 | 49.47 | 729,942 | +0.61(+1.24%) |
Dec 20, 2016 | 49.14 | 49.18 | 48.78 | 48.86 | 690,137 | +0.08(+0.17%) |
Dec 19, 2016 | 48.78 | 48.90 | 48.26 | 48.78 | 553,008 | -0.04(-0.08%) |
Dec 16, 2016 | 48.50 | 49.06 | 48.22 | 48.82 | 870,755 | +0.44(+0.92%) |
Dec 15, 2016 | 47.45 | 48.50 | 47.41 | 48.38 | 837,136 | +0.73(+1.52%) |
Dec 14, 2016 | 47.53 | 48.38 | 47.45 | 47.65 | 736,872 | +0.00(+0.00%) |
Dec 13, 2016 | 48.46 | 48.78 | 47.33 | 47.65 | 1,059,357 | -0.36(-0.76%) |
Dec 12, 2016 | 48.90 | 49.14 | 47.55 | 48.01 | 620,554 | -0.56(-1.16%) |
Dec 09, 2016 | 48.54 | 48.96 | 48.13 | 48.58 | 759,424 | +0.20(+0.42%) |
Dec 08, 2016 | 48.22 | 48.74 | 47.81 | 48.38 | 935,441 | +0.44(+0.93%) |
Dec 07, 2016 | 47.57 | 48.05 | 47.45 | 47.93 | 797,783 | +0.48(+1.02%) |
Dec 06, 2016 | 47.33 | 47.77 | 47.21 | 47.45 | 561,164 | +0.00(+0.00%) |
Dec 05, 2016 | 47.45 | 47.87 | 47.21 | 47.45 | 554,044 | +0.36(+0.77%) |
Dec 02, 2016 | 47.45 | 47.65 | 46.56 | 47.09 | 873,878 | -0.48(-1.02%) |
Dec 01, 2016 | 47.73 | 48.50 | 47.41 | 47.57 | 1,176,202 | +0.32(+0.68%) |
Nov 30, 2016 | 47.81 | 48.30 | 47.13 | 47.25 | 1,014,961 | +0.36(+0.77%) |
Nov 29, 2016 | 46.40 | 47.13 | 45.92 | 46.88 | 885,618 | +0.40(+0.87%) |
Nov 28, 2016 | 46.52 | 46.96 | 45.84 | 46.48 | 816,690 | -0.12(-0.26%) |
Nov 25, 2016 | 45.75 | 46.76 | 45.59 | 46.60 | 341,199 | +0.85(+1.85%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | -0.36(-0.79%) | |
Nov 22, 2016 | 45.39 | 46.20 | 44.71 | 46.12 | 974,109 | +0.93(+2.05%) |
Nov 21, 2016 | 45.55 | 45.92 | 44.46 | 45.19 | 1,205,361 | +0.32(+0.72%) |
Nov 18, 2016 | 44.50 | 45.23 | 44.06 | 44.87 | 1,238,205 | +0.32(+0.72%) |
Nov 17, 2016 | 44.54 | 45.43 | 43.78 | 44.54 | 886,561 | +0.52(+1.19%) |
Nov 16, 2016 | 44.22 | 44.62 | 43.09 | 44.02 | 893,119 | -0.44(-1.00%) |
Nov 15, 2016 | 43.49 | 44.95 | 43.41 | 44.46 | 1,448,540 | +1.05(+2.42%) |
Nov 14, 2016 | 42.57 | 43.94 | 42.57 | 43.41 | 1,614,946 | +0.93(+2.18%) |
Nov 11, 2016 | 42.89 | 43.49 | 40.91 | 42.49 | 1,129,410 | -0.73(-1.68%) |
Nov 10, 2016 | 41.03 | 43.41 | 40.75 | 43.21 | 2,207,497 | +2.66(+6.57%) |
Nov 09, 2016 | 39.30 | 40.91 | 38.57 | 40.55 | 1,098,127 | +0.32(+0.80%) |
Nov 08, 2016 | 40.15 | 40.91 | 40.11 | 40.23 | 1,000,412 | -0.28(-0.70%) |
Nov 07, 2016 | 41.07 | 42.04 | 40.25 | 40.51 | 1,109,192 | +0.32(+0.80%) |
Nov 04, 2016 | 40.15 | 40.67 | 39.06 | 40.19 | 1,743,161 | +0.00(+0.00%) |
Nov 03, 2016 | 40.39 | 40.99 | 39.54 | 40.19 | 1,002,301 | -0.32(-0.80%) |
Nov 02, 2016 | 38.73 | 40.55 | 36.07 | 40.51 | 3,672,932 | -0.48(-1.18%) |
Nov 01, 2016 | 42.45 | 43.05 | 40.02 | 40.99 | 1,751,012 | -1.33(-3.15%) |
Oct 31, 2016 | 41.80 | 42.51 | 41.44 | 42.32 | 1,248,459 | +0.52(+1.25%) |
Oct 28, 2016 | 42.08 | 43.17 | 41.72 | 41.80 | 876,171 | -0.28(-0.67%) |
Oct 27, 2016 | 43.58 | 43.58 | 41.76 | 42.08 | 1,193,459 | -1.33(-3.07%) |
Oct 26, 2016 | 43.94 | 44.14 | 43.07 | 43.41 | 1,011,117 | -1.01(-2.27%) |
Oct 25, 2016 | 44.26 | 44.77 | 43.74 | 44.42 | 612,564 | -0.08(-0.18%) |
Oct 24, 2016 | 45.55 | 45.96 | 44.18 | 44.50 | 727,246 | -0.77(-1.69%) |
Oct 21, 2016 | 44.46 | 45.67 | 44.18 | 45.27 | 608,287 | +0.32(+0.72%) |
Oct 20, 2016 | 44.95 | 45.28 | 44.40 | 44.95 | 950,591 | -0.52(-1.15%) |
Oct 19, 2016 | 45.35 | 45.75 | 45.07 | 45.47 | 846,322 | +0.32(+0.71%) |
Oct 18, 2016 | 45.71 | 45.88 | 44.71 | 45.15 | 715,186 | +0.28(+0.63%) |
Oct 17, 2016 | 43.98 | 45.65 | 43.98 | 44.87 | 1,145,145 | +0.86(+1.96%) |
Oct 14, 2016 | 43.02 | 44.22 | 43.02 | 44.00 | 1,196,971 | +1.47(+3.45%) |
Oct 13, 2016 | 42.14 | 42.62 | 41.36 | 42.53 | 861,324 | -0.02(-0.06%) |
Oct 12, 2016 | 42.20 | 43.20 | 42.01 | 42.56 | 1,213,760 | +0.06(+0.15%) |
Oct 11, 2016 | 44.41 | 44.41 | 42.20 | 42.49 | 849,377 | -1.94(-4.36%) |
Oct 10, 2016 | 43.64 | 44.81 | 43.64 | 44.43 | 632,805 | +1.28(+2.97%) |
Oct 07, 2016 | 43.57 | 44.25 | 43.12 | 43.15 | 1,025,257 | -0.42(-0.96%) |
Oct 06, 2016 | 43.67 | 44.11 | 43.50 | 43.57 | 774,496 | -0.33(-0.75%) |
Oct 05, 2016 | 44.32 | 44.72 | 43.68 | 43.90 | 989,320 | +0.22(+0.50%) |
Oct 04, 2016 | 45.40 | 45.66 | 43.58 | 43.68 | 1,919,967 | -1.94(-4.26%) |
Oct 03, 2016 | 45.38 | 45.97 | 45.04 | 45.62 | 1,213,421 | +0.23(+0.51%) |
Sep 30, 2016 | 46.46 | 46.48 | 45.07 | 45.39 | 2,531,092 | -0.60(-1.31%) |
Sep 29, 2016 | 46.75 | 46.83 | 45.74 | 45.99 | 2,047,608 | -0.64(-1.38%) |
Sep 28, 2016 | 45.57 | 46.65 | 45.02 | 46.63 | 1,445,299 | +1.05(+2.31%) |
Sep 27, 2016 | 44.02 | 45.89 | 43.78 | 45.58 | 1,157,147 | +1.39(+3.14%) |
Sep 26, 2016 | 44.15 | 45.29 | 44.09 | 44.19 | 1,322,360 | -0.16(-0.36%) |
Sep 23, 2016 | 44.66 | 45.26 | 44.22 | 44.35 | 1,220,289 | -0.63(-1.39%) |
Sep 22, 2016 | 44.11 | 45.14 | 43.86 | 44.98 | 1,439,870 | +1.16(+2.64%) |
Sep 21, 2016 | 43.29 | 43.96 | 43.25 | 43.82 | 1,790,603 | +0.73(+1.69%) |
Sep 20, 2016 | 44.06 | 44.12 | 43.02 | 43.09 | 4,959,800 | -1.65(-3.69%) |
Sep 19, 2016 | 45.14 | 45.95 | 44.60 | 44.75 | 801,077 | +0.06(+0.13%) |
Sep 16, 2016 | 44.27 | 44.84 | 42.89 | 44.69 | 703,084 | +0.09(+0.20%) |
Sep 15, 2016 | 44.03 | 45.04 | 43.82 | 44.60 | 1,033,383 | +0.74(+1.68%) |
Sep 14, 2016 | 42.16 | 44.59 | 42.14 | 43.86 | 1,218,160 | +1.78(+4.23%) |
Sep 13, 2016 | 43.02 | 43.65 | 41.77 | 42.08 | 1,057,413 | -1.53(-3.51%) |
Sep 12, 2016 | 41.46 | 43.74 | 40.94 | 43.62 | 2,330,625 | +2.04(+4.90%) |
Sep 09, 2016 | 43.50 | 43.56 | 41.08 | 41.58 | 1,299,022 | -2.39(-5.44%) |
Sep 08, 2016 | 44.71 | 45.06 | 43.82 | 43.97 | 861,685 | -0.73(-1.63%) |
Sep 07, 2016 | 44.97 | 45.44 | 44.16 | 44.70 | 901,996 | -0.23(-0.52%) |
Sep 06, 2016 | 47.43 | 47.56 | 44.63 | 44.93 | 1,388,839 | -2.02(-4.31%) |
Sep 02, 2016 | 46.56 | 46.95 | 46.95 | 46.95 | 622,434 | +0.74(+1.60%) |
Sep 01, 2016 | 46.43 | 46.58 | 45.66 | 46.22 | 649,716 | -0.22(-0.47%) |
Aug 31, 2016 | 46.06 | 46.66 | 45.46 | 46.43 | 1,015,838 | -0.10(-0.22%) |
Aug 30, 2016 | 47.88 | 48.17 | 45.79 | 46.54 | 1,394,449 | -1.27(-2.65%) |
Aug 29, 2016 | 46.56 | 47.94 | 46.46 | 47.80 | 777,206 | +1.18(+2.53%) |
Aug 26, 2016 | 46.56 | 47.68 | 46.18 | 46.62 | 783,584 | +0.07(+0.16%) |
Aug 25, 2016 | 45.97 | 47.05 | 45.64 | 46.55 | 901,043 | +0.65(+1.42%) |
Aug 24, 2016 | 46.34 | 46.43 | 45.46 | 45.90 | 917,542 | -0.60(-1.29%) |
Aug 23, 2016 | 46.18 | 47.19 | 46.18 | 46.50 | 885,319 | +0.71(+1.56%) |
Aug 22, 2016 | 45.47 | 46.06 | 44.80 | 45.79 | 833,217 | -0.15(-0.33%) |
Aug 19, 2016 | 46.00 | 46.29 | 45.33 | 45.94 | 1,097,991 | -0.20(-0.43%) |
Aug 18, 2016 | 44.67 | 46.17 | 44.44 | 46.14 | 742,480 | +1.78(+4.02%) |
Aug 17, 2016 | 44.54 | 45.08 | 44.32 | 44.36 | 752,567 | -0.14(-0.32%) |
Aug 16, 2016 | 44.54 | 45.34 | 44.35 | 44.51 | 1,051,191 | -0.18(-0.41%) |
Aug 15, 2016 | 43.54 | 45.20 | 43.38 | 44.69 | 1,127,505 | +1.52(+3.53%) |
Aug 12, 2016 | 42.80 | 44.09 | 42.80 | 43.17 | 1,185,740 | +0.35(+0.82%) |
Aug 11, 2016 | 41.22 | 43.28 | 41.03 | 42.81 | 1,380,551 | +2.00(+4.90%) |
Aug 10, 2016 | 40.53 | 41.04 | 40.43 | 40.81 | 1,358,139 | +0.52(+1.29%) |
Aug 09, 2016 | 40.43 | 40.96 | 40.03 | 40.29 | 3,924,795 | -1.04(-2.52%) |
Aug 08, 2016 | 41.06 | 41.46 | 40.65 | 41.34 | 567,346 | +0.55(+1.34%) |
Aug 05, 2016 | 40.84 | 41.21 | 40.56 | 40.79 | 433,985 | +0.30(+0.75%) |
Aug 04, 2016 | 40.26 | 40.80 | 39.96 | 40.49 | 453,825 | +0.02(+0.04%) |
Aug 03, 2016 | 39.76 | 40.90 | 39.39 | 40.47 | 684,497 | +0.81(+2.04%) |
Aug 02, 2016 | 41.28 | 41.32 | 39.25 | 39.66 | 1,704,526 | +0.37(+0.94%) |
Aug 01, 2016 | 40.04 | 40.33 | 38.75 | 39.29 | 1,094,961 | -0.67(-1.67%) |
Jul 29, 2016 | 39.80 | 40.00 | 38.76 | 39.96 | 1,037,349 | +0.27(+0.69%) |
Jul 28, 2016 | 40.60 | 40.65 | 39.66 | 39.68 | 798,077 | -1.00(-2.47%) |
Jul 27, 2016 | 41.22 | 41.69 | 40.50 | 40.69 | 465,498 | -0.26(-0.63%) |
Jul 26, 2016 | 41.02 | 41.44 | 40.94 | 40.94 | 460,185 | -0.21(-0.51%) |
Jul 25, 2016 | 40.78 | 41.18 | 40.43 | 41.15 | 343,145 | +0.18(+0.45%) |
Jul 22, 2016 | 41.05 | 41.18 | 40.57 | 40.97 | 331,561 | -0.19(-0.47%) |
Jul 21, 2016 | 41.46 | 41.63 | 40.78 | 41.16 | 525,403 | -0.25(-0.60%) |
Jul 20, 2016 | 41.15 | 41.93 | 40.93 | 41.41 | 649,401 | +0.17(+0.41%) |
Jul 19, 2016 | 40.74 | 41.42 | 40.61 | 41.24 | 518,290 | +0.17(+0.41%) |
Jul 18, 2016 | 40.72 | 41.63 | 40.70 | 41.07 | 696,963 | +0.21(+0.51%) |
Jul 15, 2016 | 40.27 | 40.94 | 39.97 | 40.86 | 733,050 | +0.91(+2.29%) |
Jul 14, 2016 | 39.02 | 40.04 | 39.06 | 39.95 | 756,077 | +0.93(+2.39%) |
Jul 13, 2016 | 39.08 | 39.22 | 38.66 | 39.02 | 594,675 | +0.26(+0.66%) |
Jul 12, 2016 | 37.93 | 39.03 | 37.81 | 38.76 | 688,367 | +1.45(+3.89%) |
Jul 11, 2016 | 36.55 | 37.31 | 36.21 | 37.31 | 602,172 | +1.13(+3.13%) |
Jul 08, 2016 | 35.14 | 36.30 | 34.92 | 36.18 | 704,363 | +1.25(+3.58%) |
Jul 07, 2016 | 35.42 | 35.42 | 34.44 | 34.92 | 544,782 | +0.47(+1.37%) |
Jul 06, 2016 | 33.97 | 34.56 | 33.38 | 34.45 | 604,477 | +0.53(+1.56%) |
Jul 05, 2016 | 34.92 | 34.95 | 33.87 | 33.92 | 767,052 | -1.38(-3.91%) |
Jul 01, 2016 | 34.56 | 35.30 | 35.30 | 35.30 | 675,768 | +1.09(+3.19%) |
Jun 30, 2016 | 34.00 | 34.23 | 33.47 | 34.21 | 848,880 | +0.47(+1.39%) |
Jun 29, 2016 | 33.31 | 33.80 | 32.73 | 33.74 | 807,953 | +1.02(+3.12%) |
Jun 28, 2016 | 32.43 | 32.78 | 32.15 | 32.72 | 943,526 | +0.69(+2.14%) |
Jun 27, 2016 | 33.37 | 33.49 | 31.44 | 32.03 | 1,464,171 | -2.06(-6.05%) |
Jun 24, 2016 | 35.91 | 35.92 | 33.87 | 34.10 | 3,783,109 | -3.01(-8.12%) |
Jun 23, 2016 | 38.53 | 38.53 | 37.01 | 37.11 | 1,041,456 | -0.70(-1.85%) |
Jun 22, 2016 | 37.57 | 38.33 | 37.49 | 37.81 | 801,464 | +0.55(+1.48%) |
Jun 21, 2016 | 37.73 | 37.88 | 37.07 | 37.26 | 491,843 | -0.55(-1.45%) |
Jun 20, 2016 | 37.69 | 38.35 | 37.69 | 37.81 | 834,055 | +0.60(+1.61%) |
Jun 17, 2016 | 37.18 | 37.23 | 36.32 | 37.21 | 850,722 | +0.25(+0.67%) |
Jun 16, 2016 | 36.54 | 37.08 | 36.02 | 36.97 | 548,194 | -0.10(-0.26%) |
Jun 15, 2016 | 37.57 | 37.65 | 36.66 | 37.06 | 858,851 | -0.51(-1.36%) |
Jun 14, 2016 | 38.40 | 38.61 | 36.87 | 37.57 | 882,128 | -1.03(-2.66%) |
Jun 13, 2016 | 38.20 | 38.86 | 37.93 | 38.60 | 797,071 | +0.10(+0.25%) |
Jun 10, 2016 | 38.33 | 38.56 | 38.15 | 38.51 | 740,065 | -0.15(-0.39%) |
Jun 09, 2016 | 38.97 | 39.28 | 38.15 | 38.66 | 741,571 | -0.90(-2.28%) |
Jun 08, 2016 | 38.88 | 39.62 | 38.85 | 39.56 | 1,202,391 | +0.68(+1.74%) |
Jun 07, 2016 | 38.73 | 39.25 | 38.73 | 38.88 | 877,080 | +0.23(+0.60%) |
Jun 06, 2016 | 38.84 | 39.03 | 38.23 | 38.65 | 584,146 | +0.06(+0.14%) |
Jun 03, 2016 | 38.01 | 38.74 | 37.58 | 38.59 | 566,034 | +0.64(+1.68%) |
Jun 02, 2016 | 38.04 | 38.27 | 37.74 | 37.96 | 924,238 | -0.29(-0.77%) |
Jun 01, 2016 | 37.37 | 38.45 | 37.29 | 38.25 | 1,045,422 | +0.73(+1.93%) |
May 31, 2016 | 38.08 | 38.47 | 37.41 | 37.53 | 936,057 | -0.39(-1.03%) |
May 27, 2016 | 37.53 | 37.92 | 37.92 | 37.92 | 505,843 | +0.33(+0.89%) |
May 26, 2016 | 37.84 | 38.42 | 37.49 | 37.58 | 826,771 | -0.25(-0.67%) |
May 25, 2016 | 36.53 | 37.98 | 36.51 | 37.84 | 1,435,458 | +1.60(+4.42%) |
May 24, 2016 | 35.83 | 36.90 | 35.63 | 36.23 | 1,128,668 | +0.89(+2.53%) |
May 23, 2016 | 34.77 | 35.48 | 34.77 | 35.34 | 1,029,259 | +0.34(+0.98%) |
May 20, 2016 | 35.49 | 35.49 | 34.63 | 35.00 | 1,075,686 | -0.23(-0.66%) |
May 19, 2016 | 35.19 | 35.78 | 34.80 | 35.23 | 893,867 | -0.13(-0.36%) |
May 18, 2016 | 34.74 | 35.43 | 34.11 | 35.36 | 1,306,864 | +0.52(+1.49%) |
May 17, 2016 | 35.59 | 35.94 | 34.66 | 34.84 | 1,607,440 | -0.92(-2.56%) |
May 16, 2016 | 35.10 | 35.88 | 34.60 | 35.76 | 1,388,415 | +0.96(+2.77%) |
May 13, 2016 | 35.16 | 35.55 | 34.63 | 34.79 | 1,020,845 | -0.37(-1.04%) |
May 12, 2016 | 34.84 | 35.37 | 34.60 | 35.16 | 1,406,863 | +0.70(+2.03%) |
May 11, 2016 | 34.44 | 35.12 | 34.23 | 34.46 | 2,399,037 | -0.01(-0.02%) |
May 10, 2016 | 33.87 | 34.51 | 33.55 | 34.47 | 5,751,804 | -1.65(-4.57%) |
May 09, 2016 | 35.41 | 36.47 | 35.14 | 36.11 | 910,001 | +0.77(+2.19%) |
May 06, 2016 | 35.49 | 36.14 | 35.25 | 35.34 | 1,059,343 | -0.03(-0.09%) |
May 05, 2016 | 36.64 | 36.96 | 35.02 | 35.37 | 862,079 | -0.80(-2.22%) |
May 04, 2016 | 35.21 | 37.91 | 34.78 | 36.18 | 2,801,249 | +2.61(+7.79%) |
May 03, 2016 | 34.27 | 34.99 | 32.19 | 33.56 | 948,988 | -1.43(-4.08%) |
May 02, 2016 | 34.26 | 35.05 | 33.41 | 34.99 | 659,402 | +0.89(+2.62%) |
Apr 29, 2016 | 34.62 | 34.88 | 34.01 | 34.10 | 365,306 | -0.29(-0.86%) |
Apr 28, 2016 | 34.92 | 35.09 | 34.27 | 34.39 | 577,581 | -0.56(-1.60%) |
Apr 27, 2016 | 35.18 | 35.56 | 34.74 | 34.95 | 606,673 | -0.18(-0.50%) |
Apr 26, 2016 | 35.05 | 35.49 | 34.83 | 35.13 | 519,010 | +0.47(+1.36%) |
Apr 25, 2016 | 34.38 | 34.66 | 33.13 | 34.66 | 738,360 | +0.05(+0.14%) |
Apr 22, 2016 | 34.49 | 35.00 | 34.15 | 34.61 | 476,541 | +0.33(+0.95%) |
Apr 21, 2016 | 33.89 | 34.88 | 33.89 | 34.28 | 587,457 | +0.30(+0.89%) |
Apr 20, 2016 | 33.78 | 34.20 | 33.49 | 33.98 | 710,105 | +0.25(+0.73%) |
Apr 19, 2016 | 33.52 | 33.97 | 33.16 | 33.73 | 581,156 | +0.53(+1.61%) |
Apr 18, 2016 | 32.67 | 33.80 | 32.56 | 33.20 | 541,003 | +0.65(+1.98%) |
Apr 15, 2016 | 31.77 | 32.88 | 31.72 | 32.55 | 565,688 | +0.84(+2.64%) |
Apr 14, 2016 | 31.73 | 32.23 | 31.67 | 31.72 | 581,302 | +0.12(+0.38%) |
Apr 13, 2016 | 31.05 | 31.64 | 30.76 | 31.60 | 701,860 | +0.77(+2.48%) |
Apr 12, 2016 | 30.60 | 31.17 | 30.50 | 30.83 | 877,179 | +0.39(+1.28%) |
Apr 11, 2016 | 30.54 | 31.71 | 30.23 | 30.44 | 1,638,056 | +0.09(+0.29%) |
Apr 08, 2016 | 30.04 | 30.73 | 29.80 | 30.35 | 563,670 | +0.72(+2.42%) |
Apr 07, 2016 | 29.93 | 30.36 | 29.41 | 29.64 | 776,221 | -0.50(-1.67%) |
Apr 06, 2016 | 29.95 | 30.35 | 29.80 | 30.14 | 800,070 | +0.28(+0.93%) |
Apr 05, 2016 | 29.77 | 30.16 | 29.54 | 29.86 | 660,200 | -0.21(-0.69%) |
Apr 04, 2016 | 29.84 | 30.19 | 29.33 | 30.07 | 889,474 | +0.12(+0.40%) |
Apr 01, 2016 | 29.11 | 30.27 | 28.84 | 29.95 | 1,519,506 | +0.61(+2.09%) |
Mar 31, 2016 | 29.00 | 29.95 | 29.00 | 29.33 | 734,141 | +0.41(+1.43%) |
Mar 30, 2016 | 29.08 | 29.13 | 28.48 | 28.92 | 962,208 | -0.01(-0.03%) |
Mar 29, 2016 | 29.00 | 29.00 | 28.35 | 28.93 | 704,118 | +0.22(+0.75%) |
Mar 28, 2016 | 28.09 | 28.82 | 27.52 | 28.71 | 918,005 | +0.71(+2.53%) |
Mar 24, 2016 | 27.78 | 28.00 | 28.00 | 28.00 | 1,231,166 | +0.02(+0.06%) |
Mar 23, 2016 | 28.27 | 28.60 | 27.94 | 27.99 | 1,192,893 | -0.39(-1.38%) |
Mar 22, 2016 | 28.22 | 28.78 | 28.12 | 28.38 | 1,334,027 | +0.22(+0.79%) |
Mar 21, 2016 | 29.31 | 29.39 | 28.00 | 28.15 | 4,900,170 | -2.02(-6.68%) |
Mar 18, 2016 | 30.74 | 31.26 | 29.87 | 30.17 | 407,586 | -0.38(-1.25%) |
Mar 17, 2016 | 28.76 | 30.78 | 28.75 | 30.55 | 529,472 | +1.80(+6.26%) |
Mar 16, 2016 | 27.97 | 29.03 | 27.81 | 28.75 | 287,258 | +0.67(+2.38%) |
Mar 15, 2016 | 27.38 | 28.35 | 26.89 | 28.08 | 323,116 | +0.45(+1.64%) |
Mar 14, 2016 | 27.25 | 28.47 | 27.25 | 27.63 | 327,413 | +0.31(+1.14%) |
Mar 11, 2016 | 27.73 | 28.11 | 26.54 | 27.32 | 725,346 | -0.18(-0.67%) |
Mar 10, 2016 | 27.53 | 28.18 | 26.97 | 27.50 | 494,375 | -0.06(-0.20%) |
Mar 09, 2016 | 28.29 | 29.05 | 27.25 | 27.56 | 567,093 | -0.48(-1.71%) |
Mar 08, 2016 | 28.17 | 29.07 | 27.81 | 28.03 | 677,690 | -0.14(-0.48%) |
Mar 07, 2016 | 26.80 | 28.29 | 26.80 | 28.17 | 894,347 | +1.59(+5.97%) |
Mar 04, 2016 | 25.73 | 27.69 | 25.73 | 26.58 | 744,350 | +1.02(+3.99%) |
Mar 03, 2016 | 27.69 | 27.85 | 23.92 | 25.56 | 1,530,219 | +1.42(+5.87%) |
Mar 02, 2016 | 23.99 | 24.54 | 23.82 | 24.15 | 343,434 | +0.10(+0.40%) |
Mar 01, 2016 | 23.99 | 24.16 | 23.38 | 24.05 | 352,681 | +0.29(+1.24%) |
Feb 29, 2016 | 23.20 | 23.90 | 23.03 | 23.76 | 359,129 | +0.73(+3.18%) |
Feb 26, 2016 | 22.91 | 23.25 | 22.58 | 23.02 | 343,781 | +0.36(+1.58%) |
Feb 25, 2016 | 21.17 | 22.74 | 20.97 | 22.66 | 284,345 | +1.52(+7.20%) |
Feb 24, 2016 | 21.01 | 21.42 | 20.73 | 21.14 | 214,248 | -0.20(-0.93%) |
Feb 23, 2016 | 21.26 | 21.44 | 21.05 | 21.34 | 135,103 | -0.15(-0.70%) |
Feb 22, 2016 | 21.06 | 21.52 | 20.97 | 21.49 | 129,761 | +0.71(+3.41%) |
Feb 19, 2016 | 20.54 | 20.93 | 19.93 | 20.78 | 268,106 | +0.10(+0.50%) |
Feb 18, 2016 | 20.81 | 20.84 | 20.34 | 20.68 | 101,818 | -0.02(-0.08%) |
Feb 17, 2016 | 19.99 | 21.22 | 19.99 | 20.70 | 232,774 | +0.83(+4.17%) |
Feb 16, 2016 | 19.44 | 20.00 | 19.10 | 19.87 | 180,343 | +0.62(+3.23%) |
Feb 12, 2016 | 19.12 | 19.24 | 19.24 | 19.24 | 260,764 | +0.46(+2.46%) |
Feb 11, 2016 | 18.57 | 19.07 | 18.24 | 18.78 | 241,914 | -0.15(-0.80%) |
Feb 10, 2016 | 18.98 | 19.19 | 18.66 | 18.93 | 227,681 | +0.06(+0.34%) |
Feb 09, 2016 | 18.54 | 19.41 | 18.32 | 18.87 | 151,758 | +0.02(+0.08%) |
Feb 08, 2016 | 19.13 | 19.42 | 18.50 | 18.85 | 195,807 | -0.53(-2.75%) |
Feb 05, 2016 | 19.26 | 19.56 | 18.82 | 19.39 | 233,349 | +0.07(+0.37%) |
Feb 04, 2016 | 18.54 | 19.68 | 18.54 | 19.32 | 213,364 | +0.80(+4.30%) |
Feb 03, 2016 | 18.54 | 18.83 | 17.83 | 18.52 | 144,348 | +0.21(+1.13%) |
Feb 02, 2016 | 18.59 | 18.71 | 17.92 | 18.31 | 227,820 | -0.53(-2.83%) |
Feb 01, 2016 | 18.76 | 19.02 | 18.38 | 18.85 | 181,081 | -0.11(-0.59%) |
Jan 29, 2016 | 18.33 | 18.96 | 18.18 | 18.96 | 224,446 | +0.72(+3.93%) |
Jan 28, 2016 | 18.30 | 18.58 | 18.01 | 18.24 | 135,393 | +0.13(+0.70%) |
Jan 27, 2016 | 18.14 | 18.62 | 18.01 | 18.11 | 131,038 | -0.22(-1.17%) |
Jan 26, 2016 | 18.18 | 18.51 | 18.06 | 18.33 | 249,068 | +0.22(+1.19%) |
Jan 25, 2016 | 18.42 | 18.50 | 17.99 | 18.11 | 118,605 | -0.44(-2.36%) |
Jan 22, 2016 | 18.22 | 18.83 | 18.20 | 18.55 | 189,026 | +0.61(+3.37%) |
Jan 21, 2016 | 17.90 | 18.09 | 17.62 | 17.95 | 250,419 | -0.06(-0.35%) |
Jan 20, 2016 | 17.92 | 18.23 | 17.47 | 18.01 | 269,928 | -0.31(-1.70%) |
Jan 19, 2016 | 18.76 | 19.04 | 17.70 | 18.32 | 345,735 | -0.32(-1.71%) |
Jan 15, 2016 | 18.44 | 18.64 | 18.64 | 18.64 | 325,642 | -0.56(-2.91%) |
Jan 14, 2016 | 19.28 | 19.54 | 18.62 | 19.20 | 411,812 | -0.06(-0.33%) |
Jan 13, 2016 | 19.50 | 19.97 | 19.05 | 19.26 | 430,770 | -0.24(-1.23%) |
Jan 12, 2016 | 20.43 | 20.43 | 19.17 | 19.50 | 434,497 | -0.63(-3.13%) |
Jan 11, 2016 | 19.92 | 20.25 | 19.68 | 20.13 | 193,397 | +0.30(+1.53%) |
Jan 08, 2016 | 20.06 | 20.34 | 19.69 | 19.83 | 367,509 | -0.20(-1.00%) |
Jan 07, 2016 | 19.21 | 20.38 | 19.21 | 20.03 | 300,189 | -0.68(-3.27%) |
Jan 06, 2016 | 21.52 | 21.70 | 20.55 | 20.70 | 317,351 | -1.08(-4.97%) |
Jan 05, 2016 | 22.22 | 22.36 | 21.45 | 21.79 | 205,284 | -0.53(-2.36%) |