Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.53 | 34.58 | 34.49 | 34.53 | 811,389 | +0.03(+0.09%) |
Dec 28, 2016 | 34.79 | 34.79 | 34.48 | 34.50 | 652,450 | -0.26(-0.75%) |
Dec 27, 2016 | 34.76 | 34.82 | 34.74 | 34.76 | 1,055,265 | +0.06(+0.16%) |
Dec 23, 2016 | 34.71 | 34.71 | 34.71 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 34.72 | 34.72 | 34.62 | 34.68 | 625,436 | -0.03(-0.09%) |
Dec 21, 2016 | 34.78 | 34.84 | 34.71 | 34.72 | 1,284,788 | -0.08(-0.23%) |
Dec 20, 2016 | 34.78 | 34.81 | 34.71 | 34.80 | 639,800 | +0.09(+0.25%) |
Dec 19, 2016 | 34.57 | 34.74 | 34.57 | 34.71 | 693,680 | +0.09(+0.25%) |
Dec 16, 2016 | 34.69 | 34.72 | 34.51 | 34.62 | 700,510 | +0.02(+0.05%) |
Dec 15, 2016 | 34.48 | 34.73 | 34.46 | 34.61 | 759,739 | +0.10(+0.30%) |
Dec 14, 2016 | 34.85 | 34.92 | 34.43 | 34.50 | 974,286 | -0.35(-1.01%) |
Dec 13, 2016 | 34.78 | 34.93 | 34.72 | 34.86 | 713,555 | +0.22(+0.63%) |
Dec 12, 2016 | 34.51 | 34.65 | 34.51 | 34.64 | 785,190 | +0.17(+0.50%) |
Dec 09, 2016 | 34.32 | 34.49 | 34.30 | 34.47 | 780,449 | +0.19(+0.55%) |
Dec 08, 2016 | 34.26 | 34.36 | 34.17 | 34.28 | 804,637 | +0.02(+0.05%) |
Dec 07, 2016 | 33.80 | 34.27 | 33.74 | 34.26 | 771,372 | +0.48(+1.41%) |
Dec 06, 2016 | 33.72 | 33.79 | 33.65 | 33.78 | 1,009,904 | +0.09(+0.28%) |
Dec 05, 2016 | 33.69 | 33.77 | 33.62 | 33.69 | 777,139 | +0.14(+0.42%) |
Dec 02, 2016 | 33.44 | 33.59 | 33.44 | 33.55 | 502,844 | +0.11(+0.33%) |
Dec 01, 2016 | 33.72 | 33.72 | 33.38 | 33.44 | 947,643 | -0.23(-0.67%) |
Nov 30, 2016 | 33.86 | 33.87 | 33.67 | 33.67 | 705,106 | -0.13(-0.37%) |
Nov 29, 2016 | 33.78 | 33.86 | 33.69 | 33.79 | 602,014 | -0.01(-0.02%) |
Nov 28, 2016 | 33.82 | 33.89 | 33.75 | 33.80 | 717,864 | -0.05(-0.14%) |
Nov 25, 2016 | 33.75 | 33.86 | 33.75 | 33.85 | 509,074 | +0.15(+0.44%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 33.60 | 33.72 | 33.59 | 33.68 | 1,290,954 | +0.17(+0.51%) |
Nov 21, 2016 | 33.36 | 33.51 | 33.36 | 33.51 | 1,900,411 | +0.23(+0.68%) |
Nov 18, 2016 | 33.35 | 33.35 | 33.23 | 33.28 | 528,611 | -0.04(-0.12%) |
Nov 17, 2016 | 33.31 | 33.36 | 33.26 | 33.32 | 626,006 | +0.03(+0.09%) |
Nov 16, 2016 | 33.32 | 33.35 | 33.21 | 33.29 | 556,021 | +0.00(+0.00%) |
Nov 15, 2016 | 33.13 | 33.29 | 33.10 | 33.29 | 582,532 | +0.27(+0.81%) |
Nov 14, 2016 | 33.17 | 33.18 | 32.95 | 33.03 | 718,117 | -0.05(-0.14%) |
Nov 11, 2016 | 33.01 | 33.11 | 32.93 | 33.07 | 956,478 | -0.02(-0.07%) |
Nov 10, 2016 | 33.29 | 33.29 | 32.94 | 33.10 | 1,163,440 | -0.04(-0.12%) |
Nov 09, 2016 | 32.52 | 33.28 | 32.49 | 33.13 | 1,648,696 | +0.30(+0.91%) |
Nov 08, 2016 | 32.66 | 32.93 | 32.63 | 32.84 | 758,012 | +0.19(+0.58%) |
Nov 07, 2016 | 32.46 | 32.66 | 32.41 | 32.65 | 773,835 | +0.60(+1.88%) |
Nov 04, 2016 | 32.16 | 32.23 | 32.05 | 32.05 | 740,813 | -0.13(-0.39%) |
Nov 03, 2016 | 32.34 | 32.34 | 32.12 | 32.17 | 733,112 | -0.09(-0.28%) |
Nov 02, 2016 | 32.36 | 32.43 | 32.22 | 32.26 | 884,053 | -0.12(-0.37%) |
Nov 01, 2016 | 32.63 | 32.66 | 32.23 | 32.38 | 705,885 | -0.22(-0.67%) |
Oct 31, 2016 | 32.64 | 32.68 | 32.58 | 32.60 | 508,323 | +0.04(+0.12%) |
Oct 28, 2016 | 32.56 | 32.75 | 32.44 | 32.56 | 643,015 | +0.03(+0.10%) |
Oct 27, 2016 | 32.73 | 32.74 | 32.52 | 32.53 | 648,649 | -0.10(-0.31%) |
Oct 26, 2016 | 32.49 | 32.73 | 32.46 | 32.63 | 612,685 | +0.05(+0.17%) |
Oct 25, 2016 | 32.59 | 32.68 | 32.56 | 32.58 | 673,721 | +0.02(+0.05%) |
Oct 24, 2016 | 32.53 | 32.62 | 32.49 | 32.56 | 436,163 | +0.16(+0.51%) |
Oct 21, 2016 | 32.34 | 32.45 | 32.29 | 32.40 | 835,495 | +0.11(+0.34%) |
Oct 20, 2016 | 32.34 | 32.38 | 32.19 | 32.29 | 565,205 | -0.11(-0.34%) |
Oct 19, 2016 | 32.49 | 32.49 | 32.34 | 32.40 | 605,418 | -0.07(-0.22%) |
Oct 18, 2016 | 32.63 | 32.63 | 32.46 | 32.47 | 534,444 | +0.02(+0.07%) |
Oct 17, 2016 | 32.52 | 32.56 | 32.43 | 32.45 | 521,250 | -0.09(-0.26%) |
Oct 14, 2016 | 32.57 | 32.71 | 32.52 | 32.53 | 567,664 | +0.05(+0.14%) |
Oct 13, 2016 | 32.29 | 32.58 | 32.23 | 32.49 | 933,865 | -0.10(-0.31%) |
Oct 12, 2016 | 32.56 | 32.65 | 32.44 | 32.59 | 643,107 | +0.02(+0.07%) |
Oct 11, 2016 | 32.87 | 32.87 | 32.41 | 32.56 | 838,753 | -0.33(-1.00%) |
Oct 10, 2016 | 32.99 | 33.07 | 32.86 | 32.89 | 669,190 | +0.05(+0.14%) |
Oct 07, 2016 | 32.97 | 32.97 | 32.69 | 32.85 | 540,084 | -0.06(-0.19%) |
Oct 06, 2016 | 32.85 | 32.95 | 32.71 | 32.91 | 680,966 | +0.02(+0.07%) |
Oct 05, 2016 | 32.87 | 32.96 | 32.84 | 32.88 | 687,057 | +0.14(+0.43%) |
Oct 04, 2016 | 33.05 | 33.05 | 32.65 | 32.74 | 8,037,315 | -0.25(-0.77%) |
Oct 03, 2016 | 33.07 | 33.07 | 32.92 | 33.00 | 637,745 | -0.12(-0.37%) |
Sep 30, 2016 | 33.03 | 33.24 | 32.99 | 33.12 | 839,119 | +0.27(+0.81%) |
Sep 29, 2016 | 33.01 | 33.06 | 32.73 | 32.85 | 535,679 | -0.18(-0.54%) |
Sep 28, 2016 | 32.92 | 33.06 | 32.74 | 33.03 | 536,215 | +0.18(+0.55%) |
Sep 27, 2016 | 32.60 | 32.88 | 32.54 | 32.85 | 686,710 | +0.25(+0.77%) |
Sep 26, 2016 | 32.77 | 32.79 | 32.58 | 32.60 | 890,479 | -0.27(-0.81%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.85 | 32.87 | 484,339 | -0.17(-0.52%) |
Sep 22, 2016 | 33.08 | 33.13 | 32.98 | 33.04 | 697,182 | +0.16(+0.48%) |
Sep 21, 2016 | 32.63 | 32.92 | 32.54 | 32.88 | 596,591 | +0.33(+1.01%) |
Sep 20, 2016 | 32.71 | 32.71 | 32.56 | 32.56 | 406,433 | -0.02(-0.05%) |
Sep 19, 2016 | 32.69 | 32.79 | 32.55 | 32.57 | 1,933,197 | -0.00(-0.01%) |
Sep 16, 2016 | 32.62 | 32.65 | 32.47 | 32.58 | 3,372,283 | -0.09(-0.29%) |
Sep 15, 2016 | 32.32 | 32.73 | 32.30 | 32.67 | 4,044,594 | +0.33(+1.03%) |
Sep 14, 2016 | 32.43 | 32.57 | 32.26 | 32.34 | 691,472 | -0.08(-0.24%) |
Sep 13, 2016 | 32.64 | 32.68 | 32.32 | 32.41 | 711,176 | -0.45(-1.37%) |
Sep 12, 2016 | 32.30 | 32.92 | 32.19 | 32.86 | 866,606 | +0.46(+1.42%) |
Sep 09, 2016 | 33.04 | 33.04 | 32.41 | 32.41 | 1,523,959 | -0.82(-2.48%) |
Sep 08, 2016 | 33.27 | 33.30 | 33.18 | 33.23 | 573,477 | -0.07(-0.21%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.22 | 33.30 | 477,914 | -0.05(-0.16%) |
Sep 06, 2016 | 33.32 | 33.35 | 33.20 | 33.35 | 495,549 | +0.09(+0.28%) |
Sep 02, 2016 | 33.27 | 33.26 | 33.26 | 33.26 | 518,748 | +0.14(+0.42%) |
Sep 01, 2016 | 33.04 | 33.13 | 32.90 | 33.12 | 364,509 | +0.06(+0.19%) |
Aug 31, 2016 | 33.11 | 33.11 | 32.92 | 33.06 | 477,055 | -0.06(-0.19%) |
Aug 30, 2016 | 33.27 | 33.28 | 33.04 | 33.12 | 496,656 | -0.12(-0.37%) |
Aug 29, 2016 | 33.08 | 33.27 | 33.06 | 33.25 | 552,081 | +0.19(+0.57%) |
Aug 26, 2016 | 33.18 | 33.38 | 32.94 | 33.06 | 605,598 | -0.09(-0.28%) |
Aug 25, 2016 | 33.14 | 33.21 | 33.10 | 33.15 | 442,242 | -0.02(-0.05%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.10 | 33.17 | 459,125 | -0.09(-0.26%) |
Aug 23, 2016 | 33.29 | 33.35 | 33.24 | 33.25 | 474,601 | +0.08(+0.23%) |
Aug 22, 2016 | 33.19 | 33.23 | 33.07 | 33.18 | 542,224 | -0.04(-0.12%) |
Aug 19, 2016 | 33.25 | 33.25 | 33.13 | 33.21 | 358,887 | -0.12(-0.35%) |
Aug 18, 2016 | 33.23 | 33.33 | 33.20 | 33.33 | 461,071 | +0.10(+0.30%) |
Aug 17, 2016 | 33.15 | 33.24 | 33.04 | 33.23 | 472,872 | +0.05(+0.16%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.16 | 33.18 | 406,592 | -0.19(-0.58%) |
Aug 15, 2016 | 33.35 | 33.43 | 33.33 | 33.37 | 587,070 | +0.09(+0.28%) |
Aug 12, 2016 | 33.29 | 33.32 | 33.21 | 33.28 | 532,188 | -0.02(-0.07%) |
Aug 11, 2016 | 33.24 | 33.32 | 33.19 | 33.30 | 533,449 | +0.18(+0.54%) |
Aug 10, 2016 | 33.18 | 33.19 | 33.04 | 33.12 | 531,461 | -0.01(-0.02%) |
Aug 09, 2016 | 33.14 | 33.22 | 33.07 | 33.13 | 435,546 | +0.02(+0.05%) |
Aug 08, 2016 | 33.18 | 33.18 | 33.07 | 33.11 | 474,748 | +0.00(+0.00%) |
Aug 05, 2016 | 33.04 | 33.13 | 33.03 | 33.11 | 398,475 | +0.19(+0.57%) |
Aug 04, 2016 | 32.91 | 32.98 | 32.87 | 32.93 | 1,182,915 | +0.05(+0.17%) |
Aug 03, 2016 | 32.85 | 32.87 | 32.74 | 32.87 | 296,943 | +0.02(+0.05%) |
Aug 02, 2016 | 33.04 | 33.07 | 32.73 | 32.86 | 587,570 | -0.21(-0.64%) |
Aug 01, 2016 | 33.18 | 33.18 | 33.00 | 33.07 | 768,492 | -0.10(-0.31%) |
Jul 29, 2016 | 33.04 | 33.20 | 32.99 | 33.17 | 673,230 | +0.05(+0.16%) |
Jul 28, 2016 | 33.13 | 33.15 | 32.94 | 33.11 | 449,773 | -0.07(-0.21%) |
Jul 27, 2016 | 33.35 | 33.35 | 33.06 | 33.18 | 582,053 | -0.18(-0.54%) |
Jul 26, 2016 | 33.32 | 33.42 | 33.17 | 33.36 | 714,262 | +0.02(+0.07%) |
Jul 25, 2016 | 33.38 | 33.38 | 33.22 | 33.34 | 506,572 | -0.07(-0.21%) |
Jul 22, 2016 | 33.25 | 33.41 | 33.23 | 33.41 | 479,808 | +0.19(+0.59%) |
Jul 21, 2016 | 33.29 | 33.33 | 33.12 | 33.21 | 622,306 | -0.12(-0.35%) |
Jul 20, 2016 | 33.34 | 33.39 | 33.26 | 33.33 | 437,959 | +0.12(+0.35%) |
Jul 19, 2016 | 33.21 | 33.22 | 33.13 | 33.21 | 544,951 | +0.01(+0.02%) |
Jul 18, 2016 | 33.21 | 33.23 | 33.13 | 33.21 | 462,122 | +0.03(+0.09%) |
Jul 15, 2016 | 33.25 | 33.28 | 33.08 | 33.18 | 584,247 | -0.02(-0.05%) |
Jul 14, 2016 | 33.25 | 33.27 | 33.13 | 33.19 | 653,073 | +0.13(+0.40%) |
Jul 13, 2016 | 33.04 | 33.07 | 32.96 | 33.06 | 660,741 | +0.08(+0.24%) |
Jul 12, 2016 | 32.89 | 33.04 | 32.87 | 32.98 | 2,322,728 | +0.17(+0.52%) |
Jul 11, 2016 | 32.70 | 32.89 | 32.69 | 32.81 | 740,587 | +0.15(+0.45%) |
Jul 08, 2016 | 32.40 | 32.69 | 32.23 | 32.66 | 827,921 | +0.43(+1.33%) |
Jul 07, 2016 | 32.34 | 32.43 | 32.11 | 32.23 | 753,862 | -0.05(-0.14%) |
Jul 06, 2016 | 32.14 | 32.30 | 31.93 | 32.28 | 688,354 | +0.11(+0.34%) |
Jul 05, 2016 | 32.14 | 32.26 | 32.13 | 32.17 | 662,540 | -0.11(-0.34%) |
Jul 01, 2016 | 32.23 | 32.28 | 32.28 | 32.28 | 770,863 | +0.03(+0.10%) |
Jun 30, 2016 | 31.78 | 32.25 | 31.75 | 32.25 | 1,135,573 | +0.54(+1.72%) |
Jun 29, 2016 | 31.48 | 31.75 | 31.46 | 31.70 | 1,670,859 | +0.44(+1.42%) |
Jun 28, 2016 | 31.11 | 31.26 | 30.97 | 31.26 | 1,323,537 | +0.39(+1.26%) |
Jun 27, 2016 | 31.09 | 31.11 | 30.72 | 30.87 | 2,605,334 | -0.41(-1.32%) |
Jun 24, 2016 | 31.32 | 31.81 | 31.14 | 31.28 | 2,137,306 | -0.91(-2.83%) |
Jun 23, 2016 | 32.06 | 32.19 | 31.99 | 32.19 | 623,192 | +0.38(+1.20%) |
Jun 22, 2016 | 31.91 | 32.01 | 31.79 | 31.81 | 423,603 | -0.08(-0.24%) |
Jun 21, 2016 | 31.87 | 31.97 | 31.81 | 31.89 | 502,881 | +0.08(+0.24%) |
Jun 20, 2016 | 31.88 | 31.97 | 31.78 | 31.81 | 823,399 | +0.24(+0.76%) |
Jun 17, 2016 | 31.63 | 31.63 | 31.40 | 31.57 | 418,397 | -0.07(-0.22%) |
Jun 16, 2016 | 31.36 | 31.65 | 31.21 | 31.64 | 583,558 | +0.18(+0.56%) |
Jun 15, 2016 | 31.60 | 31.65 | 31.44 | 31.47 | 647,660 | -0.05(-0.17%) |
Jun 14, 2016 | 31.45 | 31.54 | 31.32 | 31.52 | 525,968 | +0.02(+0.05%) |
Jun 13, 2016 | 31.65 | 31.71 | 31.49 | 31.50 | 644,503 | -0.25(-0.78%) |
Jun 10, 2016 | 31.72 | 31.82 | 31.64 | 31.75 | 468,214 | -0.14(-0.44%) |
Jun 09, 2016 | 31.76 | 31.92 | 31.75 | 31.89 | 374,635 | +0.02(+0.05%) |
Jun 08, 2016 | 31.79 | 31.90 | 31.78 | 31.88 | 540,490 | +0.10(+0.32%) |
Jun 07, 2016 | 31.72 | 31.85 | 31.70 | 31.78 | 696,885 | +0.12(+0.37%) |
Jun 06, 2016 | 31.57 | 31.69 | 31.54 | 31.66 | 1,133,702 | +0.18(+0.56%) |
Jun 03, 2016 | 31.42 | 31.52 | 31.32 | 31.48 | 773,307 | +0.05(+0.15%) |
Jun 02, 2016 | 31.34 | 31.45 | 31.23 | 31.44 | 409,431 | +0.03(+0.10%) |
Jun 01, 2016 | 31.25 | 31.42 | 31.23 | 31.40 | 847,732 | +0.07(+0.22%) |
May 31, 2016 | 31.47 | 31.47 | 31.20 | 31.34 | 545,777 | -0.06(-0.20%) |
May 27, 2016 | 31.36 | 31.40 | 31.40 | 31.40 | 623,431 | +0.08(+0.27%) |
May 26, 2016 | 31.31 | 31.37 | 31.24 | 31.31 | 331,738 | +0.04(+0.12%) |
May 25, 2016 | 31.17 | 31.37 | 31.16 | 31.27 | 538,152 | +0.19(+0.62%) |
May 24, 2016 | 30.86 | 31.13 | 30.86 | 31.08 | 685,816 | +0.36(+1.18%) |
May 23, 2016 | 30.75 | 30.82 | 30.69 | 30.72 | 611,270 | -0.03(-0.10%) |
May 20, 2016 | 30.74 | 30.84 | 30.71 | 30.75 | 460,913 | +0.12(+0.38%) |
May 19, 2016 | 30.57 | 30.64 | 30.42 | 30.63 | 891,011 | -0.03(-0.10%) |
May 18, 2016 | 30.73 | 30.89 | 30.50 | 30.66 | 990,778 | -0.19(-0.60%) |
May 17, 2016 | 31.13 | 31.13 | 30.74 | 30.85 | 1,018,485 | -0.30(-0.97%) |
May 16, 2016 | 30.89 | 31.22 | 30.88 | 31.15 | 606,100 | +0.28(+0.90%) |
May 13, 2016 | 31.15 | 31.17 | 30.81 | 30.87 | 717,860 | -0.32(-1.02%) |
May 12, 2016 | 31.23 | 31.27 | 31.01 | 31.19 | 488,120 | +0.09(+0.27%) |
May 11, 2016 | 31.27 | 31.32 | 31.10 | 31.10 | 766,138 | -0.24(-0.76%) |
May 10, 2016 | 31.10 | 31.35 | 31.10 | 31.34 | 766,339 | +0.35(+1.12%) |
May 09, 2016 | 30.96 | 31.09 | 30.91 | 31.00 | 475,817 | +0.00(+0.00%) |
May 06, 2016 | 30.75 | 31.01 | 30.73 | 31.00 | 604,868 | +0.17(+0.55%) |
May 05, 2016 | 30.86 | 30.93 | 30.76 | 30.83 | 625,589 | +0.02(+0.05%) |
May 04, 2016 | 30.80 | 30.92 | 30.76 | 30.81 | 1,157,637 | -0.12(-0.37%) |
May 03, 2016 | 30.96 | 31.00 | 30.82 | 30.93 | 1,056,244 | -0.16(-0.52%) |
May 02, 2016 | 30.98 | 31.11 | 30.93 | 31.09 | 839,843 | +0.19(+0.60%) |
Apr 29, 2016 | 31.01 | 31.01 | 30.73 | 30.90 | 992,431 | -0.19(-0.62%) |
Apr 28, 2016 | 31.22 | 31.36 | 31.01 | 31.10 | 712,272 | -0.28(-0.89%) |
Apr 27, 2016 | 31.18 | 31.44 | 31.15 | 31.37 | 663,905 | +0.21(+0.67%) |
Apr 26, 2016 | 31.20 | 31.27 | 31.09 | 31.17 | 806,372 | +0.05(+0.15%) |
Apr 25, 2016 | 31.04 | 31.12 | 30.93 | 31.12 | 774,391 | +0.02(+0.05%) |
Apr 22, 2016 | 31.07 | 31.12 | 30.98 | 31.10 | 703,004 | -0.01(-0.02%) |
Apr 21, 2016 | 31.27 | 31.30 | 31.06 | 31.11 | 787,917 | -0.20(-0.64%) |
Apr 20, 2016 | 31.36 | 31.47 | 31.27 | 31.31 | 828,213 | -0.10(-0.32%) |
Apr 19, 2016 | 31.41 | 31.45 | 31.32 | 31.41 | 1,026,499 | +0.05(+0.15%) |
Apr 18, 2016 | 31.09 | 31.38 | 31.07 | 31.37 | 798,379 | +0.21(+0.67%) |
Apr 15, 2016 | 31.15 | 31.20 | 31.11 | 31.16 | 1,051,627 | +0.01(+0.03%) |
Apr 14, 2016 | 31.20 | 31.23 | 31.13 | 31.15 | 612,651 | -0.05(-0.17%) |
Apr 13, 2016 | 31.19 | 31.21 | 31.06 | 31.20 | 688,366 | +0.13(+0.42%) |
Apr 12, 2016 | 30.87 | 31.11 | 30.80 | 31.07 | 885,566 | +0.25(+0.83%) |
Apr 11, 2016 | 31.05 | 31.15 | 30.81 | 30.82 | 779,676 | -0.12(-0.37%) |
Apr 08, 2016 | 30.98 | 31.05 | 30.84 | 30.93 | 515,443 | +0.12(+0.38%) |
Apr 07, 2016 | 30.89 | 30.94 | 30.70 | 30.82 | 765,839 | -0.29(-0.92%) |
Apr 06, 2016 | 30.87 | 31.10 | 30.76 | 31.10 | 900,423 | +0.25(+0.80%) |
Apr 05, 2016 | 30.89 | 30.99 | 30.80 | 30.86 | 1,084,551 | -0.15(-0.47%) |
Apr 04, 2016 | 31.07 | 31.10 | 30.93 | 31.00 | 1,351,541 | -0.08(-0.25%) |
Apr 01, 2016 | 30.76 | 31.10 | 30.69 | 31.08 | 621,268 | +0.12(+0.40%) |
Mar 31, 2016 | 31.00 | 31.09 | 30.93 | 30.96 | 559,687 | -0.06(-0.19%) |
Mar 30, 2016 | 31.07 | 31.15 | 30.98 | 31.01 | 524,798 | +0.07(+0.21%) |
Mar 29, 2016 | 30.64 | 30.95 | 30.58 | 30.95 | 1,392,898 | +0.27(+0.88%) |
Mar 28, 2016 | 30.74 | 30.76 | 30.61 | 30.68 | 1,420,239 | +0.01(+0.04%) |
Mar 24, 2016 | 30.47 | 30.67 | 30.67 | 30.67 | 681,578 | +0.02(+0.06%) |
Mar 23, 2016 | 30.76 | 30.79 | 30.61 | 30.65 | 515,204 | -0.17(-0.55%) |
Mar 22, 2016 | 30.79 | 30.90 | 30.71 | 30.82 | 664,436 | -0.06(-0.20%) |
Mar 21, 2016 | 30.78 | 30.93 | 30.73 | 30.88 | 699,304 | +0.04(+0.15%) |
Mar 18, 2016 | 30.86 | 30.87 | 30.76 | 30.83 | 955,278 | +0.05(+0.17%) |
Mar 17, 2016 | 30.53 | 30.85 | 30.49 | 30.78 | 765,480 | +0.27(+0.88%) |
Mar 16, 2016 | 30.29 | 30.55 | 30.21 | 30.51 | 658,207 | +0.17(+0.56%) |
Mar 15, 2016 | 30.21 | 30.34 | 30.14 | 30.34 | 587,651 | +0.01(+0.03%) |
Mar 14, 2016 | 30.29 | 30.42 | 30.24 | 30.34 | 622,082 | -0.05(-0.18%) |
Mar 11, 2016 | 30.30 | 30.41 | 30.25 | 30.39 | 558,559 | +0.32(+1.07%) |
Mar 10, 2016 | 30.15 | 30.23 | 29.77 | 30.07 | 850,062 | +0.00(+0.00%) |
Mar 09, 2016 | 30.05 | 30.15 | 29.98 | 30.07 | 674,404 | +0.21(+0.69%) |
Mar 08, 2016 | 29.92 | 30.07 | 29.84 | 29.86 | 2,955,662 | -0.18(-0.61%) |
Mar 07, 2016 | 29.84 | 30.10 | 29.84 | 30.05 | 817,026 | +0.10(+0.33%) |
Mar 04, 2016 | 29.82 | 30.03 | 29.73 | 29.95 | 829,122 | +0.11(+0.39%) |
Mar 03, 2016 | 29.73 | 29.84 | 29.62 | 29.83 | 1,127,463 | +0.07(+0.23%) |
Mar 02, 2016 | 29.53 | 29.76 | 29.47 | 29.76 | 970,804 | +0.15(+0.49%) |
Mar 01, 2016 | 29.30 | 29.62 | 29.23 | 29.62 | 797,837 | +0.52(+1.79%) |
Feb 29, 2016 | 29.34 | 29.51 | 29.09 | 29.09 | 729,319 | -0.23(-0.78%) |
Feb 26, 2016 | 29.69 | 29.70 | 29.29 | 29.32 | 852,546 | -0.19(-0.65%) |
Feb 25, 2016 | 29.26 | 29.53 | 29.15 | 29.52 | 538,281 | +0.33(+1.13%) |
Feb 24, 2016 | 28.82 | 29.23 | 28.69 | 29.19 | 533,433 | +0.13(+0.45%) |
Feb 23, 2016 | 29.26 | 29.28 | 29.00 | 29.06 | 1,115,914 | -0.24(-0.81%) |
Feb 22, 2016 | 29.23 | 29.38 | 29.19 | 29.29 | 900,889 | +0.32(+1.11%) |
Feb 19, 2016 | 28.90 | 28.97 | 28.80 | 28.97 | 557,340 | -0.05(-0.16%) |
Feb 18, 2016 | 29.06 | 29.11 | 28.95 | 29.02 | 685,839 | +0.01(+0.03%) |
Feb 17, 2016 | 28.76 | 29.08 | 28.75 | 29.01 | 1,326,492 | +0.41(+1.45%) |
Feb 16, 2016 | 28.53 | 28.60 | 28.31 | 28.60 | 773,921 | +0.34(+1.22%) |
Feb 12, 2016 | 28.01 | 28.25 | 28.25 | 28.25 | 1,101,824 | +0.44(+1.60%) |
Feb 11, 2016 | 27.68 | 27.95 | 27.55 | 27.81 | 1,880,722 | -0.29(-1.04%) |
Feb 10, 2016 | 28.39 | 28.51 | 28.08 | 28.10 | 1,776,826 | -0.15(-0.54%) |
Feb 09, 2016 | 28.04 | 28.45 | 28.03 | 28.25 | 1,155,128 | -0.05(-0.16%) |
Feb 08, 2016 | 28.08 | 28.37 | 27.87 | 28.30 | 1,348,120 | -0.05(-0.19%) |
Feb 05, 2016 | 28.60 | 28.61 | 28.21 | 28.35 | 1,079,438 | -0.31(-1.07%) |
Feb 04, 2016 | 28.59 | 28.77 | 28.46 | 28.66 | 934,744 | +0.01(+0.03%) |
Feb 03, 2016 | 28.59 | 28.72 | 28.11 | 28.65 | 1,120,776 | +0.25(+0.86%) |
Feb 02, 2016 | 28.58 | 28.58 | 28.32 | 28.40 | 4,303,251 | -0.46(-1.59%) |
Feb 01, 2016 | 28.65 | 28.98 | 28.60 | 28.86 | 1,131,360 | -0.02(-0.05%) |
Jan 29, 2016 | 28.40 | 28.88 | 28.37 | 28.88 | 1,132,694 | +0.64(+2.28%) |
Jan 28, 2016 | 28.24 | 28.31 | 27.95 | 28.24 | 807,476 | +0.20(+0.71%) |
Jan 27, 2016 | 28.09 | 28.48 | 27.88 | 28.04 | 935,726 | -0.16(-0.57%) |
Jan 26, 2016 | 27.85 | 28.22 | 27.85 | 28.20 | 674,966 | +0.47(+1.69%) |
Jan 25, 2016 | 27.95 | 28.07 | 27.70 | 27.73 | 874,072 | -0.31(-1.09%) |
Jan 22, 2016 | 28.00 | 28.07 | 27.83 | 28.04 | 1,094,083 | +0.51(+1.87%) |
Jan 21, 2016 | 27.35 | 27.75 | 27.13 | 27.52 | 1,783,573 | +0.24(+0.87%) |
Jan 20, 2016 | 27.26 | 27.49 | 26.73 | 27.29 | 2,799,974 | -0.42(-1.52%) |
Jan 19, 2016 | 27.95 | 27.96 | 27.49 | 27.71 | 1,209,965 | +0.03(+0.11%) |
Jan 15, 2016 | 27.52 | 27.68 | 27.68 | 27.68 | 2,385,264 | -0.59(-2.09%) |
Jan 14, 2016 | 27.88 | 28.42 | 27.76 | 28.27 | 1,452,062 | +0.47(+1.68%) |
Jan 13, 2016 | 28.47 | 28.50 | 27.76 | 27.80 | 1,143,296 | -0.54(-1.92%) |
Jan 12, 2016 | 28.41 | 28.45 | 28.02 | 28.34 | 793,487 | +0.17(+0.60%) |
Jan 11, 2016 | 28.27 | 28.32 | 27.89 | 28.17 | 1,343,862 | +0.05(+0.19%) |
Jan 08, 2016 | 28.60 | 28.60 | 28.05 | 28.12 | 1,273,601 | -0.31(-1.08%) |
Jan 07, 2016 | 28.56 | 28.86 | 28.35 | 28.43 | 1,785,535 | -0.61(-2.09%) |
Jan 06, 2016 | 29.00 | 29.15 | 28.86 | 29.03 | 3,951,875 | -0.35(-1.20%) |
Jan 05, 2016 | 29.28 | 29.42 | 29.16 | 29.39 | 3,574,859 | +0.17(+0.58%) |