Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.35 | 32.90 | 32.15 | 32.60 | 567,793 | +0.15(+0.46%) |
Jan 30, 2017 | 32.80 | 32.95 | 32.35 | 32.45 | 438,080 | -0.60(-1.82%) |
Jan 27, 2017 | 33.20 | 33.35 | 32.90 | 33.05 | 625,589 | -0.20(-0.60%) |
Jan 26, 2017 | 33.05 | 33.35 | 32.95 | 33.25 | 547,193 | +0.10(+0.30%) |
Jan 25, 2017 | 32.85 | 33.30 | 32.50 | 33.15 | 346,797 | +0.65(+2.00%) |
Jan 24, 2017 | 31.85 | 32.58 | 31.80 | 32.50 | 537,499 | +0.65(+2.04%) |
Jan 23, 2017 | 31.80 | 32.00 | 31.40 | 31.85 | 532,591 | -0.10(-0.31%) |
Jan 20, 2017 | 31.75 | 32.05 | 31.50 | 31.95 | 316,851 | +0.30(+0.95%) |
Jan 19, 2017 | 31.50 | 31.73 | 31.20 | 31.65 | 377,540 | +0.20(+0.64%) |
Jan 18, 2017 | 31.75 | 31.85 | 31.10 | 31.45 | 499,633 | -0.25(-0.79%) |
Jan 17, 2017 | 32.80 | 32.80 | 31.65 | 31.70 | 708,041 | -1.30(-3.94%) |
Jan 13, 2017 | 33.00 | 33.00 | 33.00 | 0 | +0.15(+0.46%) | |
Jan 12, 2017 | 32.80 | 33.38 | 32.70 | 32.85 | 906,851 | -0.15(-0.45%) |
Jan 11, 2017 | 32.20 | 33.05 | 32.00 | 33.00 | 789,317 | +0.85(+2.64%) |
Jan 10, 2017 | 31.95 | 32.73 | 31.86 | 32.15 | 1,026,431 | +0.10(+0.31%) |
Jan 09, 2017 | 31.85 | 32.17 | 31.45 | 32.05 | 747,350 | +0.00(+0.00%) |
Jan 06, 2017 | 32.00 | 32.45 | 31.90 | 32.05 | 453,412 | +0.00(+0.00%) |
Jan 05, 2017 | 32.05 | 32.25 | 31.85 | 32.05 | 600,896 | +0.10(+0.31%) |
Jan 04, 2017 | 32.10 | 32.30 | 31.80 | 31.95 | 515,736 | +0.05(+0.16%) |
Jan 03, 2017 | 31.65 | 32.20 | 31.52 | 31.90 | 876,979 | +0.50(+1.59%) |
Dec 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.15(-0.48%) | |
Dec 29, 2016 | 31.10 | 31.65 | 31.00 | 31.55 | 581,649 | +0.50(+1.61%) |
Dec 28, 2016 | 31.90 | 31.95 | 30.90 | 31.05 | 413,363 | -0.75(-2.36%) |
Dec 27, 2016 | 31.10 | 31.95 | 30.95 | 31.80 | 559,973 | +0.70(+2.25%) |
Dec 23, 2016 | 31.10 | 31.10 | 31.10 | 0 | +0.35(+1.14%) | |
Dec 22, 2016 | 31.25 | 31.25 | 30.50 | 30.75 | 424,383 | -0.45(-1.44%) |
Dec 21, 2016 | 31.05 | 31.45 | 30.95 | 31.20 | 525,794 | +0.10(+0.32%) |
Dec 20, 2016 | 31.15 | 31.50 | 30.75 | 31.10 | 636,331 | -0.05(-0.16%) |
Dec 19, 2016 | 30.80 | 31.35 | 30.74 | 31.15 | 588,910 | +0.25(+0.81%) |
Dec 16, 2016 | 31.60 | 31.60 | 30.20 | 30.90 | 1,232,439 | -0.45(-1.44%) |
Dec 15, 2016 | 31.65 | 31.90 | 31.30 | 31.35 | 526,881 | -0.25(-0.79%) |
Dec 14, 2016 | 31.75 | 32.05 | 31.35 | 31.60 | 377,736 | -0.20(-0.63%) |
Dec 13, 2016 | 32.15 | 32.40 | 31.75 | 31.80 | 346,540 | -0.30(-0.93%) |
Dec 12, 2016 | 32.30 | 32.35 | 31.55 | 32.10 | 481,626 | -0.45(-1.38%) |
Dec 09, 2016 | 32.25 | 32.80 | 32.15 | 32.55 | 488,098 | +0.10(+0.31%) |
Dec 08, 2016 | 32.25 | 32.50 | 31.66 | 32.45 | 859,373 | +0.40(+1.25%) |
Dec 07, 2016 | 31.40 | 32.30 | 31.05 | 32.05 | 948,036 | +0.80(+2.56%) |
Dec 06, 2016 | 31.30 | 31.60 | 30.65 | 31.25 | 1,060,323 | +0.10(+0.32%) |
Dec 05, 2016 | 31.20 | 31.50 | 30.95 | 31.15 | 603,379 | +0.10(+0.32%) |
Dec 02, 2016 | 31.00 | 31.25 | 30.57 | 31.05 | 820,191 | +0.00(+0.00%) |
Dec 01, 2016 | 32.15 | 32.15 | 30.85 | 31.05 | 881,453 | -0.90(-2.82%) |
Nov 30, 2016 | 31.55 | 32.10 | 31.20 | 31.95 | 1,093,744 | +0.40(+1.27%) |
Nov 29, 2016 | 31.75 | 32.00 | 31.00 | 31.55 | 2,288,440 | -0.50(-1.56%) |
Nov 28, 2016 | 34.30 | 34.45 | 31.88 | 32.05 | 1,277,441 | -2.45(-7.10%) |
Nov 25, 2016 | 34.30 | 34.55 | 34.00 | 34.50 | 215,810 | +0.40(+1.17%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.05(-0.15%) | |
Nov 22, 2016 | 34.80 | 35.30 | 34.10 | 34.15 | 1,616,960 | -0.65(-1.87%) |
Nov 21, 2016 | 34.55 | 34.85 | 33.90 | 34.80 | 1,564,805 | +0.30(+0.87%) |
Nov 18, 2016 | 34.15 | 34.70 | 34.05 | 34.50 | 495,228 | +0.20(+0.58%) |
Nov 17, 2016 | 33.85 | 34.60 | 33.77 | 34.30 | 805,401 | +0.60(+1.78%) |
Nov 16, 2016 | 32.60 | 34.25 | 32.60 | 33.70 | 844,721 | +0.70(+2.12%) |
Nov 15, 2016 | 32.80 | 33.20 | 32.35 | 33.00 | 598,011 | +0.25(+0.76%) |
Nov 14, 2016 | 32.70 | 33.20 | 32.40 | 32.75 | 509,069 | +0.20(+0.61%) |
Nov 11, 2016 | 32.40 | 32.90 | 32.35 | 32.55 | 591,992 | +0.15(+0.46%) |
Nov 10, 2016 | 32.50 | 32.98 | 32.05 | 32.40 | 894,487 | +0.25(+0.78%) |
Nov 09, 2016 | 30.25 | 32.45 | 29.85 | 32.15 | 1,117,506 | +0.70(+2.23%) |
Nov 08, 2016 | 31.55 | 32.00 | 31.29 | 31.45 | 606,413 | -0.05(-0.16%) |
Nov 07, 2016 | 31.60 | 31.88 | 31.25 | 31.50 | 862,674 | +0.45(+1.45%) |
Nov 04, 2016 | 30.15 | 31.15 | 29.90 | 31.05 | 1,156,322 | +0.90(+2.99%) |
Nov 03, 2016 | 29.85 | 30.40 | 29.85 | 30.15 | 550,843 | +0.30(+1.01%) |
Nov 02, 2016 | 29.75 | 30.10 | 29.25 | 29.85 | 936,128 | +0.10(+0.34%) |
Nov 01, 2016 | 30.50 | 30.50 | 29.45 | 29.75 | 614,762 | -0.50(-1.65%) |
Oct 31, 2016 | 30.50 | 30.60 | 29.95 | 30.25 | 676,631 | -0.09(-0.30%) |
Oct 28, 2016 | 30.37 | 30.83 | 30.28 | 30.34 | 458,257 | -0.06(-0.20%) |
Oct 27, 2016 | 31.06 | 31.06 | 30.14 | 30.40 | 769,540 | -0.48(-1.55%) |
Oct 26, 2016 | 30.52 | 31.30 | 30.50 | 30.88 | 693,674 | +0.10(+0.32%) |
Oct 25, 2016 | 31.05 | 31.19 | 30.26 | 30.78 | 1,191,596 | -0.23(-0.74%) |
Oct 24, 2016 | 31.54 | 31.59 | 31.01 | 31.01 | 874,705 | -0.21(-0.67%) |
Oct 21, 2016 | 31.32 | 31.73 | 30.98 | 31.22 | 1,443,808 | -0.51(-1.61%) |
Oct 20, 2016 | 32.01 | 32.88 | 31.30 | 31.73 | 3,401,835 | +1.29(+4.24%) |
Oct 19, 2016 | 30.32 | 30.50 | 29.81 | 30.44 | 1,109,391 | +0.30(+1.00%) |
Oct 18, 2016 | 29.89 | 30.66 | 29.75 | 30.14 | 896,519 | +0.42(+1.41%) |
Oct 17, 2016 | 29.92 | 30.25 | 29.20 | 29.72 | 2,361,141 | -0.45(-1.49%) |
Oct 14, 2016 | 28.72 | 30.24 | 28.63 | 30.17 | 1,938,420 | +1.55(+5.42%) |
Oct 13, 2016 | 27.69 | 28.82 | 27.59 | 28.62 | 947,294 | +0.67(+2.40%) |
Oct 12, 2016 | 28.28 | 28.28 | 26.48 | 27.95 | 2,233,023 | -0.33(-1.17%) |
Oct 11, 2016 | 28.99 | 29.02 | 27.85 | 28.28 | 819,730 | -0.80(-2.75%) |
Oct 10, 2016 | 29.08 | 29.39 | 29.06 | 29.08 | 458,522 | +0.05(+0.17%) |
Oct 07, 2016 | 29.20 | 29.44 | 28.74 | 29.03 | 510,692 | -0.21(-0.72%) |
Oct 06, 2016 | 29.28 | 29.48 | 29.19 | 29.24 | 508,571 | -0.17(-0.58%) |
Oct 05, 2016 | 29.30 | 29.74 | 29.25 | 29.41 | 749,061 | +0.15(+0.51%) |
Oct 04, 2016 | 28.22 | 29.33 | 28.02 | 29.26 | 1,266,541 | +1.05(+3.72%) |
Oct 03, 2016 | 28.67 | 28.99 | 27.98 | 28.21 | 1,180,893 | -0.76(-2.62%) |
Sep 30, 2016 | 28.65 | 29.10 | 28.50 | 28.97 | 1,326,661 | +0.19(+0.66%) |
Sep 29, 2016 | 29.22 | 29.36 | 28.68 | 28.78 | 738,100 | -0.62(-2.11%) |
Sep 28, 2016 | 29.53 | 29.68 | 29.23 | 29.40 | 1,371,928 | -0.18(-0.61%) |
Sep 27, 2016 | 29.42 | 29.58 | 29.23 | 29.58 | 348,132 | +0.18(+0.61%) |
Sep 26, 2016 | 29.68 | 29.76 | 29.11 | 29.40 | 333,080 | -0.40(-1.34%) |
Sep 23, 2016 | 29.33 | 29.95 | 29.33 | 29.80 | 572,708 | +0.42(+1.43%) |
Sep 22, 2016 | 29.50 | 29.54 | 28.97 | 29.38 | 1,347,435 | -0.09(-0.31%) |
Sep 21, 2016 | 29.07 | 29.49 | 29.01 | 29.47 | 434,645 | +0.38(+1.31%) |
Sep 20, 2016 | 29.41 | 29.44 | 28.97 | 29.09 | 630,726 | -0.32(-1.09%) |
Sep 19, 2016 | 29.30 | 29.60 | 29.06 | 29.41 | 583,782 | +0.22(+0.75%) |
Sep 16, 2016 | 29.63 | 29.84 | 28.82 | 29.19 | 1,031,783 | -0.45(-1.52%) |
Sep 15, 2016 | 28.73 | 29.74 | 28.58 | 29.64 | 860,620 | +0.91(+3.17%) |
Sep 14, 2016 | 28.82 | 29.16 | 28.54 | 28.73 | 1,076,887 | -0.32(-1.10%) |
Sep 13, 2016 | 29.05 | 29.38 | 28.43 | 29.05 | 1,041,683 | -0.55(-1.86%) |
Sep 12, 2016 | 28.96 | 29.77 | 28.81 | 29.60 | 808,874 | +0.58(+2.00%) |
Sep 09, 2016 | 29.35 | 29.53 | 28.97 | 29.02 | 933,350 | -0.48(-1.63%) |
Sep 08, 2016 | 30.11 | 30.16 | 29.25 | 29.50 | 807,534 | -0.64(-2.12%) |
Sep 07, 2016 | 30.00 | 30.27 | 29.80 | 30.14 | 751,340 | +0.01(+0.03%) |
Sep 06, 2016 | 31.15 | 31.15 | 29.91 | 30.13 | 1,087,151 | -1.08(-3.46%) |
Sep 02, 2016 | 30.84 | 31.21 | 31.21 | 31.21 | 613,200 | +0.50(+1.63%) |
Sep 01, 2016 | 30.51 | 30.79 | 30.30 | 30.71 | 541,862 | +0.22(+0.72%) |
Aug 31, 2016 | 30.86 | 30.94 | 30.39 | 30.49 | 292,838 | -0.26(-0.85%) |
Aug 30, 2016 | 30.57 | 30.78 | 30.36 | 30.75 | 334,723 | +0.18(+0.59%) |
Aug 29, 2016 | 30.43 | 30.77 | 30.15 | 30.57 | 524,100 | +0.16(+0.53%) |
Aug 26, 2016 | 30.58 | 30.93 | 30.26 | 30.41 | 350,153 | -0.18(-0.59%) |
Aug 25, 2016 | 30.73 | 30.94 | 30.51 | 30.59 | 501,363 | -0.15(-0.49%) |
Aug 24, 2016 | 30.05 | 30.80 | 29.99 | 30.74 | 1,235,550 | +0.75(+2.50%) |
Aug 23, 2016 | 29.53 | 30.93 | 29.53 | 29.99 | 726,164 | +0.46(+1.56%) |
Aug 22, 2016 | 29.91 | 29.95 | 29.46 | 29.53 | 425,145 | -0.51(-1.70%) |
Aug 19, 2016 | 30.23 | 30.23 | 29.88 | 30.04 | 341,123 | -0.21(-0.69%) |
Aug 18, 2016 | 30.44 | 30.72 | 30.11 | 30.25 | 412,919 | -0.33(-1.08%) |
Aug 17, 2016 | 31.21 | 31.21 | 30.37 | 30.58 | 699,406 | -0.63(-2.02%) |
Aug 16, 2016 | 31.45 | 31.58 | 30.93 | 31.21 | 592,941 | -0.29(-0.92%) |
Aug 15, 2016 | 31.99 | 31.99 | 31.21 | 31.50 | 482,563 | -0.40(-1.25%) |
Aug 12, 2016 | 31.49 | 32.08 | 31.47 | 31.90 | 496,959 | +0.32(+1.01%) |
Aug 11, 2016 | 31.59 | 31.77 | 31.32 | 31.58 | 447,199 | +0.06(+0.19%) |
Aug 10, 2016 | 31.79 | 31.97 | 31.22 | 31.52 | 543,930 | -0.32(-1.01%) |
Aug 09, 2016 | 32.08 | 32.24 | 31.64 | 31.84 | 434,621 | -0.17(-0.53%) |
Aug 08, 2016 | 32.31 | 32.34 | 31.87 | 32.01 | 987,514 | -0.31(-0.96%) |
Aug 05, 2016 | 32.32 | 32.70 | 32.10 | 32.32 | 855,957 | +0.10(+0.31%) |
Aug 04, 2016 | 32.51 | 32.68 | 31.96 | 32.22 | 455,095 | -0.38(-1.17%) |
Aug 03, 2016 | 32.75 | 32.95 | 32.26 | 32.60 | 692,241 | -0.16(-0.49%) |
Aug 02, 2016 | 32.25 | 33.25 | 32.25 | 32.76 | 1,555,559 | +1.46(+4.66%) |
Aug 01, 2016 | 31.46 | 31.67 | 31.20 | 31.30 | 543,737 | -0.29(-0.92%) |
Jul 29, 2016 | 32.12 | 32.12 | 31.51 | 31.59 | 868,060 | -0.46(-1.44%) |
Jul 28, 2016 | 31.98 | 32.10 | 31.55 | 32.05 | 704,249 | +0.11(+0.34%) |
Jul 27, 2016 | 32.31 | 32.62 | 31.19 | 31.94 | 1,182,539 | -0.48(-1.48%) |
Jul 26, 2016 | 33.34 | 33.84 | 32.28 | 32.42 | 952,277 | -0.74(-2.23%) |
Jul 25, 2016 | 34.02 | 34.15 | 33.04 | 33.16 | 855,909 | -1.02(-2.98%) |
Jul 22, 2016 | 34.39 | 34.45 | 33.14 | 34.18 | 1,056,337 | -0.29(-0.84%) |
Jul 21, 2016 | 31.96 | 34.93 | 31.65 | 34.47 | 5,512,967 | +4.35(+14.44%) |
Jul 20, 2016 | 30.50 | 30.57 | 29.80 | 30.12 | 1,073,487 | -0.05(-0.17%) |
Jul 19, 2016 | 30.14 | 30.40 | 29.76 | 30.17 | 584,945 | -0.19(-0.63%) |
Jul 18, 2016 | 30.36 | 30.63 | 29.93 | 30.36 | 656,036 | -0.18(-0.59%) |
Jul 15, 2016 | 30.72 | 30.79 | 30.10 | 30.54 | 704,477 | +0.04(+0.13%) |
Jul 14, 2016 | 29.40 | 30.82 | 29.32 | 30.50 | 1,083,372 | +1.18(+4.02%) |
Jul 13, 2016 | 29.23 | 29.65 | 29.06 | 29.32 | 483,239 | +0.15(+0.51%) |
Jul 12, 2016 | 29.00 | 29.52 | 28.78 | 29.17 | 680,672 | +0.25(+0.86%) |
Jul 11, 2016 | 29.03 | 29.35 | 28.70 | 28.92 | 593,556 | -0.10(-0.34%) |
Jul 08, 2016 | 28.66 | 29.06 | 28.61 | 29.02 | 688,008 | +0.41(+1.43%) |
Jul 07, 2016 | 28.42 | 28.86 | 28.01 | 28.61 | 419,978 | +0.06(+0.21%) |
Jul 06, 2016 | 28.39 | 28.66 | 28.17 | 28.55 | 321,973 | -0.03(-0.10%) |
Jul 05, 2016 | 28.85 | 28.88 | 28.29 | 28.58 | 296,054 | -0.47(-1.62%) |
Jul 01, 2016 | 29.30 | 29.05 | 29.05 | 29.05 | 443,900 | -0.43(-1.46%) |
Jun 30, 2016 | 28.50 | 29.57 | 28.36 | 29.48 | 913,075 | +0.98(+3.44%) |
Jun 29, 2016 | 27.80 | 28.59 | 27.71 | 28.50 | 1,090,342 | +0.81(+2.93%) |
Jun 28, 2016 | 27.97 | 28.41 | 27.56 | 27.69 | 531,263 | +0.06(+0.22%) |
Jun 27, 2016 | 28.51 | 28.52 | 27.34 | 27.63 | 588,799 | -1.26(-4.36%) |
Jun 24, 2016 | 28.75 | 29.13 | 28.57 | 28.89 | 1,065,654 | -1.03(-3.44%) |
Jun 23, 2016 | 29.36 | 30.05 | 29.16 | 29.92 | 693,241 | +0.87(+2.99%) |
Jun 22, 2016 | 29.08 | 29.36 | 28.99 | 29.05 | 366,315 | -0.03(-0.10%) |
Jun 21, 2016 | 29.87 | 30.09 | 28.72 | 29.08 | 859,491 | -0.91(-3.03%) |
Jun 20, 2016 | 30.38 | 30.56 | 29.99 | 29.99 | 553,460 | +0.15(+0.50%) |
Jun 17, 2016 | 29.99 | 30.26 | 29.63 | 29.84 | 447,553 | -0.07(-0.23%) |
Jun 16, 2016 | 29.85 | 30.06 | 29.30 | 29.91 | 403,058 | -0.20(-0.66%) |
Jun 15, 2016 | 29.81 | 30.42 | 29.70 | 30.11 | 435,205 | +0.36(+1.21%) |
Jun 14, 2016 | 29.59 | 30.24 | 29.40 | 29.75 | 887,992 | +0.19(+0.64%) |
Jun 13, 2016 | 29.50 | 30.23 | 29.48 | 29.56 | 690,874 | +0.02(+0.07%) |
Jun 10, 2016 | 29.74 | 29.98 | 29.24 | 29.54 | 665,709 | -0.53(-1.76%) |
Jun 09, 2016 | 30.10 | 30.30 | 29.82 | 30.07 | 1,016,450 | -0.20(-0.66%) |
Jun 08, 2016 | 31.40 | 31.43 | 30.15 | 30.27 | 1,116,690 | -1.13(-3.60%) |
Jun 07, 2016 | 32.23 | 32.26 | 31.03 | 31.40 | 853,858 | -1.10(-3.38%) |
Jun 06, 2016 | 32.82 | 32.91 | 32.15 | 32.50 | 622,271 | -0.32(-0.98%) |
Jun 03, 2016 | 33.44 | 33.47 | 32.35 | 32.82 | 1,019,252 | -0.68(-2.03%) |
Jun 02, 2016 | 33.38 | 33.55 | 33.17 | 33.50 | 296,426 | +0.09(+0.27%) |
Jun 01, 2016 | 33.20 | 33.48 | 32.58 | 33.41 | 403,235 | +0.07(+0.21%) |
May 31, 2016 | 33.48 | 33.61 | 33.06 | 33.34 | 365,381 | -0.02(-0.06%) |
May 27, 2016 | 32.99 | 33.36 | 33.36 | 33.36 | 241,300 | +0.28(+0.85%) |
May 26, 2016 | 32.89 | 33.67 | 32.68 | 33.08 | 1,331,692 | +0.19(+0.58%) |
May 25, 2016 | 32.91 | 32.96 | 32.38 | 32.89 | 690,812 | +0.12(+0.37%) |
May 24, 2016 | 32.47 | 32.90 | 32.29 | 32.77 | 375,062 | +0.62(+1.93%) |
May 23, 2016 | 32.74 | 33.14 | 32.14 | 32.15 | 303,874 | -0.60(-1.83%) |
May 20, 2016 | 32.26 | 33.00 | 32.22 | 32.75 | 537,906 | +0.62(+1.93%) |
May 19, 2016 | 32.18 | 32.61 | 31.60 | 32.13 | 998,632 | -0.18(-0.56%) |
May 18, 2016 | 31.94 | 32.90 | 31.36 | 32.31 | 517,763 | +0.39(+1.22%) |
May 17, 2016 | 32.41 | 32.79 | 31.89 | 31.92 | 458,483 | -0.50(-1.54%) |
May 16, 2016 | 32.18 | 32.75 | 31.92 | 32.42 | 416,499 | +0.26(+0.81%) |
May 13, 2016 | 32.30 | 32.44 | 31.29 | 32.16 | 517,802 | -0.39(-1.20%) |
May 12, 2016 | 33.01 | 33.23 | 31.94 | 32.55 | 374,865 | -0.31(-0.94%) |
May 11, 2016 | 33.14 | 33.34 | 32.72 | 32.86 | 448,301 | -0.33(-0.99%) |
May 10, 2016 | 32.96 | 33.44 | 32.53 | 33.19 | 758,710 | +0.46(+1.41%) |
May 09, 2016 | 32.81 | 33.02 | 32.42 | 32.73 | 369,247 | -0.16(-0.49%) |
May 06, 2016 | 32.54 | 33.00 | 32.30 | 32.89 | 317,827 | +0.09(+0.27%) |
May 05, 2016 | 32.77 | 33.04 | 32.40 | 32.80 | 720,915 | +0.20(+0.61%) |
May 04, 2016 | 32.59 | 33.25 | 32.10 | 32.60 | 547,563 | -0.20(-0.61%) |
May 03, 2016 | 32.45 | 32.81 | 32.25 | 32.80 | 478,545 | +0.05(+0.15%) |
May 02, 2016 | 32.15 | 32.81 | 31.91 | 32.75 | 444,430 | +0.75(+2.34%) |
Apr 29, 2016 | 32.53 | 32.73 | 31.58 | 32.00 | 736,653 | -0.55(-1.69%) |
Apr 28, 2016 | 32.53 | 33.02 | 32.20 | 32.55 | 498,180 | +0.01(+0.03%) |
Apr 27, 2016 | 32.65 | 32.66 | 32.06 | 32.54 | 558,919 | +0.05(+0.15%) |
Apr 26, 2016 | 32.58 | 32.92 | 32.05 | 32.49 | 611,569 | -0.06(-0.18%) |
Apr 25, 2016 | 32.35 | 32.61 | 32.09 | 32.55 | 1,003,786 | +0.05(+0.15%) |
Apr 22, 2016 | 32.81 | 33.24 | 32.08 | 32.50 | 900,617 | -0.13(-0.40%) |
Apr 21, 2016 | 34.88 | 35.01 | 31.40 | 32.63 | 2,812,041 | -0.31(-0.94%) |
Apr 20, 2016 | 32.82 | 33.30 | 32.51 | 32.94 | 999,582 | +0.12(+0.37%) |
Apr 19, 2016 | 32.67 | 33.44 | 32.54 | 32.82 | 925,917 | +0.14(+0.43%) |
Apr 18, 2016 | 31.75 | 32.93 | 31.75 | 32.68 | 1,185,245 | +1.03(+3.25%) |
Apr 15, 2016 | 31.27 | 31.67 | 31.14 | 31.65 | 809,465 | +0.36(+1.15%) |
Apr 14, 2016 | 31.17 | 31.75 | 30.79 | 31.29 | 956,588 | +0.33(+1.07%) |
Apr 13, 2016 | 29.66 | 30.99 | 29.37 | 30.96 | 1,226,149 | +1.51(+5.13%) |
Apr 12, 2016 | 29.34 | 29.66 | 29.27 | 29.45 | 545,896 | +0.14(+0.48%) |
Apr 11, 2016 | 29.93 | 30.03 | 29.29 | 29.31 | 369,358 | -0.53(-1.78%) |
Apr 08, 2016 | 29.74 | 29.87 | 29.14 | 29.84 | 424,714 | +0.36(+1.22%) |
Apr 07, 2016 | 29.93 | 30.18 | 29.27 | 29.48 | 589,520 | -0.56(-1.86%) |
Apr 06, 2016 | 29.68 | 30.12 | 29.52 | 30.04 | 389,631 | +0.28(+0.94%) |
Apr 05, 2016 | 30.41 | 30.57 | 29.66 | 29.76 | 727,501 | -0.99(-3.22%) |
Apr 04, 2016 | 31.04 | 31.17 | 30.63 | 30.75 | 401,596 | -0.22(-0.71%) |
Apr 01, 2016 | 30.82 | 31.12 | 30.16 | 30.97 | 447,328 | -0.12(-0.39%) |
Mar 31, 2016 | 30.69 | 31.23 | 30.67 | 31.09 | 357,724 | +0.32(+1.04%) |
Mar 30, 2016 | 31.26 | 31.52 | 30.66 | 30.77 | 534,908 | -0.36(-1.16%) |
Mar 29, 2016 | 30.29 | 31.61 | 30.22 | 31.13 | 566,262 | +0.75(+2.47%) |
Mar 28, 2016 | 30.23 | 30.48 | 30.00 | 30.38 | 404,018 | +0.20(+0.66%) |
Mar 24, 2016 | 30.00 | 30.18 | 30.18 | 30.18 | 479,800 | +0.01(+0.03%) |
Mar 23, 2016 | 30.68 | 30.73 | 29.65 | 30.17 | 970,439 | -0.64(-2.08%) |
Mar 22, 2016 | 31.77 | 32.10 | 30.51 | 30.81 | 2,635,586 | -1.30(-4.05%) |
Mar 21, 2016 | 31.44 | 32.37 | 31.09 | 32.11 | 707,578 | +0.48(+1.52%) |
Mar 18, 2016 | 32.30 | 32.48 | 31.48 | 31.63 | 453,695 | -0.47(-1.46%) |
Mar 17, 2016 | 31.64 | 32.15 | 31.57 | 32.10 | 799,665 | +0.46(+1.45%) |
Mar 16, 2016 | 31.01 | 31.85 | 30.91 | 31.64 | 754,231 | +0.55(+1.77%) |
Mar 15, 2016 | 31.96 | 31.96 | 30.96 | 31.09 | 734,163 | -0.96(-3.00%) |
Mar 14, 2016 | 32.21 | 32.52 | 31.83 | 32.05 | 432,716 | -0.43(-1.32%) |
Mar 11, 2016 | 32.12 | 32.64 | 31.72 | 32.48 | 582,692 | +0.47(+1.47%) |
Mar 10, 2016 | 32.20 | 32.37 | 31.62 | 32.01 | 675,651 | +0.01(+0.03%) |
Mar 09, 2016 | 31.48 | 32.21 | 31.43 | 32.00 | 565,398 | +0.75(+2.40%) |
Mar 08, 2016 | 31.60 | 31.64 | 30.97 | 31.25 | 845,839 | -0.60(-1.88%) |
Mar 07, 2016 | 32.05 | 32.22 | 31.50 | 31.85 | 510,548 | -0.21(-0.66%) |
Mar 04, 2016 | 31.11 | 32.07 | 31.00 | 32.06 | 1,312,699 | +1.15(+3.72%) |
Mar 03, 2016 | 30.20 | 31.08 | 30.17 | 30.91 | 545,916 | +0.65(+2.15%) |
Mar 02, 2016 | 30.44 | 30.75 | 29.68 | 30.26 | 865,020 | -0.30(-0.98%) |
Mar 01, 2016 | 29.80 | 30.69 | 29.45 | 30.56 | 701,328 | +1.05(+3.56%) |
Feb 29, 2016 | 29.38 | 30.43 | 29.38 | 29.51 | 1,613,256 | +0.21(+0.72%) |
Feb 26, 2016 | 28.75 | 29.90 | 28.75 | 29.30 | 1,651,264 | +0.80(+2.81%) |
Feb 25, 2016 | 29.70 | 30.19 | 27.33 | 28.50 | 3,956,780 | -3.65(-11.35%) |
Feb 24, 2016 | 31.29 | 32.66 | 31.14 | 32.15 | 1,128,488 | +0.75(+2.39%) |
Feb 23, 2016 | 31.27 | 32.13 | 30.62 | 31.40 | 728,514 | +0.00(+0.00%) |
Feb 22, 2016 | 31.43 | 32.49 | 31.19 | 31.40 | 710,558 | +0.91(+2.98%) |
Feb 19, 2016 | 30.93 | 31.12 | 29.73 | 30.49 | 510,029 | -0.45(-1.45%) |
Feb 18, 2016 | 31.04 | 31.22 | 30.76 | 30.94 | 853,410 | -0.06(-0.19%) |
Feb 17, 2016 | 29.12 | 31.25 | 29.12 | 31.00 | 1,162,922 | +2.00(+6.90%) |
Feb 16, 2016 | 26.31 | 29.06 | 26.29 | 29.00 | 1,031,688 | +3.01(+11.58%) |
Feb 12, 2016 | 26.67 | 25.99 | 25.99 | 25.99 | 512,500 | -0.32(-1.22%) |
Feb 11, 2016 | 25.64 | 26.61 | 25.52 | 26.31 | 518,739 | +0.15(+0.57%) |
Feb 10, 2016 | 26.52 | 26.83 | 26.13 | 26.16 | 542,723 | -0.29(-1.10%) |
Feb 09, 2016 | 26.26 | 27.05 | 25.77 | 26.45 | 611,229 | -0.43(-1.60%) |
Feb 08, 2016 | 27.46 | 27.72 | 25.95 | 26.88 | 780,746 | -0.94(-3.38%) |
Feb 05, 2016 | 28.79 | 28.98 | 27.58 | 27.82 | 864,008 | -1.13(-3.90%) |
Feb 04, 2016 | 29.17 | 29.33 | 28.64 | 28.95 | 597,581 | -0.17(-0.58%) |
Feb 03, 2016 | 29.66 | 29.66 | 28.68 | 29.12 | 595,091 | -0.12(-0.41%) |
Feb 02, 2016 | 29.91 | 29.94 | 28.93 | 29.24 | 587,333 | -1.11(-3.66%) |