Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.69 | 35.96 | 35.69 | 35.95 | 29,085 | -0.02(-0.06%) |
Feb 27, 2017 | 36.00 | 36.00 | 35.64 | 35.97 | 50,137 | -0.07(-0.19%) |
Feb 24, 2017 | 35.95 | 36.25 | 35.65 | 36.04 | 78,384 | +0.01(+0.03%) |
Feb 23, 2017 | 35.27 | 36.55 | 35.27 | 36.03 | 57,920 | +0.18(+0.50%) |
Feb 22, 2017 | 36.60 | 37.93 | 35.56 | 35.85 | 100,371 | -0.60(-1.65%) |
Feb 21, 2017 | 35.68 | 37.02 | 35.68 | 36.45 | 143,603 | +0.66(+1.84%) |
Feb 17, 2017 | 35.79 | 35.79 | 35.79 | 0 | +0.55(+1.56%) | |
Feb 16, 2017 | 34.46 | 35.38 | 34.15 | 35.24 | 50,968 | +0.74(+2.14%) |
Feb 15, 2017 | 34.30 | 34.69 | 34.09 | 34.50 | 77,310 | +0.23(+0.67%) |
Feb 14, 2017 | 35.37 | 35.63 | 34.01 | 34.27 | 157,112 | -1.38(-3.87%) |
Feb 13, 2017 | 35.59 | 36.37 | 35.26 | 35.65 | 33,892 | +0.00(+0.00%) |
Feb 10, 2017 | 36.79 | 36.79 | 35.26 | 35.65 | 21,759 | -0.90(-2.46%) |
Feb 09, 2017 | 35.92 | 36.82 | 35.55 | 36.55 | 49,098 | +0.79(+2.21%) |
Feb 08, 2017 | 35.38 | 36.12 | 35.38 | 35.76 | 36,967 | +0.15(+0.42%) |
Feb 07, 2017 | 35.48 | 36.19 | 34.89 | 35.61 | 28,104 | +0.26(+0.74%) |
Feb 06, 2017 | 35.95 | 35.95 | 35.19 | 35.35 | 16,902 | -0.43(-1.20%) |
Feb 03, 2017 | 35.07 | 36.10 | 35.07 | 35.78 | 39,500 | +0.94(+2.70%) |
Feb 02, 2017 | 35.02 | 35.58 | 34.16 | 34.84 | 36,140 | -0.19(-0.54%) |
Feb 01, 2017 | 35.18 | 35.50 | 34.34 | 35.03 | 53,811 | -0.15(-0.43%) |
Jan 31, 2017 | 34.65 | 35.58 | 34.62 | 35.18 | 21,023 | +0.43(+1.24%) |
Jan 30, 2017 | 34.90 | 35.55 | 33.59 | 34.75 | 20,124 | -0.38(-1.08%) |
Jan 27, 2017 | 34.88 | 35.59 | 34.78 | 35.13 | 28,985 | +0.11(+0.31%) |
Jan 26, 2017 | 35.26 | 35.77 | 34.87 | 35.02 | 30,665 | -0.35(-0.99%) |
Jan 25, 2017 | 35.29 | 35.93 | 33.89 | 35.37 | 57,150 | +0.01(+0.03%) |
Jan 24, 2017 | 35.54 | 35.60 | 33.62 | 35.36 | 53,364 | +0.06(+0.17%) |
Jan 23, 2017 | 35.41 | 35.63 | 34.52 | 35.30 | 22,952 | +0.25(+0.71%) |
Jan 20, 2017 | 35.48 | 35.60 | 34.85 | 35.05 | 39,214 | -0.18(-0.51%) |
Jan 19, 2017 | 35.66 | 35.66 | 33.86 | 35.23 | 52,137 | +0.51(+1.47%) |
Jan 18, 2017 | 35.61 | 35.73 | 34.51 | 34.72 | 50,676 | -1.11(-3.10%) |
Jan 17, 2017 | 35.27 | 36.06 | 34.42 | 35.83 | 70,371 | +0.64(+1.82%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.46(+1.32%) | |
Jan 12, 2017 | 35.64 | 35.91 | 34.52 | 34.73 | 62,675 | -0.93(-2.61%) |
Jan 11, 2017 | 36.69 | 36.69 | 35.44 | 35.66 | 77,979 | -0.88(-2.41%) |
Jan 10, 2017 | 34.54 | 36.59 | 33.18 | 36.54 | 205,069 | +2.14(+6.22%) |
Jan 09, 2017 | 33.88 | 34.72 | 33.75 | 34.40 | 59,732 | +0.45(+1.33%) |
Jan 06, 2017 | 33.94 | 34.67 | 33.71 | 33.95 | 47,422 | -0.07(-0.21%) |
Jan 05, 2017 | 33.89 | 34.82 | 33.84 | 34.02 | 47,642 | +0.14(+0.41%) |
Jan 04, 2017 | 33.80 | 34.39 | 33.74 | 33.88 | 31,536 | +0.19(+0.56%) |
Jan 03, 2017 | 33.80 | 34.35 | 33.55 | 33.69 | 55,628 | -0.11(-0.33%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Dec 29, 2016 | 33.76 | 33.98 | 33.39 | 33.70 | 55,707 | +0.05(+0.15%) |
Dec 28, 2016 | 33.43 | 33.89 | 33.13 | 33.65 | 48,675 | +0.22(+0.66%) |
Dec 27, 2016 | 33.01 | 33.75 | 32.81 | 33.43 | 30,106 | +0.26(+0.78%) |
Dec 23, 2016 | 33.17 | 33.17 | 33.17 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 32.08 | 33.15 | 32.08 | 33.14 | 52,159 | +0.32(+0.98%) |
Dec 21, 2016 | 32.63 | 33.29 | 32.32 | 32.82 | 72,963 | +0.44(+1.36%) |
Dec 20, 2016 | 32.46 | 32.91 | 32.27 | 32.38 | 57,599 | -0.07(-0.22%) |
Dec 19, 2016 | 33.37 | 33.37 | 32.23 | 32.45 | 47,584 | -0.54(-1.64%) |
Dec 16, 2016 | 32.84 | 33.58 | 32.37 | 32.99 | 66,123 | +0.36(+1.10%) |
Dec 15, 2016 | 33.04 | 33.46 | 32.43 | 32.63 | 42,276 | -0.27(-0.82%) |
Dec 14, 2016 | 34.20 | 34.55 | 32.84 | 32.90 | 77,792 | -1.64(-4.75%) |
Dec 13, 2016 | 34.75 | 34.97 | 34.14 | 34.54 | 107,987 | +0.13(+0.38%) |
Dec 12, 2016 | 34.30 | 34.63 | 33.60 | 34.41 | 61,174 | -0.08(-0.23%) |
Dec 09, 2016 | 34.47 | 34.92 | 34.39 | 34.49 | 70,977 | +0.02(+0.06%) |
Dec 08, 2016 | 34.64 | 34.94 | 34.30 | 34.47 | 66,443 | -0.10(-0.29%) |
Dec 07, 2016 | 34.54 | 34.98 | 34.30 | 34.57 | 96,844 | -0.15(-0.43%) |
Dec 06, 2016 | 35.23 | 35.23 | 34.44 | 34.72 | 25,161 | -0.14(-0.40%) |
Dec 05, 2016 | 35.52 | 35.68 | 34.65 | 34.86 | 57,425 | -0.48(-1.36%) |
Dec 02, 2016 | 35.35 | 35.67 | 34.89 | 35.34 | 47,954 | -0.06(-0.17%) |
Dec 01, 2016 | 35.42 | 35.81 | 35.26 | 35.40 | 84,761 | +0.03(+0.08%) |
Nov 30, 2016 | 35.25 | 35.63 | 35.05 | 35.37 | 95,865 | +0.36(+1.03%) |
Nov 29, 2016 | 35.60 | 35.87 | 34.80 | 35.01 | 123,920 | -0.58(-1.63%) |
Nov 28, 2016 | 35.00 | 35.72 | 34.45 | 35.59 | 126,282 | +0.54(+1.54%) |
Nov 25, 2016 | 34.68 | 35.08 | 34.59 | 35.05 | 111,694 | +0.46(+1.33%) |
Nov 23, 2016 | 34.59 | 34.59 | 34.59 | 0 | +0.42(+1.23%) | |
Nov 22, 2016 | 34.50 | 34.54 | 32.90 | 34.17 | 78,990 | -0.37(-1.07%) |
Nov 21, 2016 | 34.24 | 34.59 | 32.82 | 34.54 | 34,309 | +0.37(+1.08%) |
Nov 18, 2016 | 32.40 | 34.43 | 32.40 | 34.17 | 19,485 | +0.17(+0.50%) |
Nov 17, 2016 | 33.81 | 34.25 | 33.81 | 34.00 | 30,158 | +0.11(+0.32%) |
Nov 16, 2016 | 33.58 | 33.94 | 32.63 | 33.89 | 26,232 | +0.15(+0.44%) |
Nov 15, 2016 | 33.05 | 33.89 | 32.75 | 33.74 | 44,166 | +0.93(+2.83%) |
Nov 14, 2016 | 32.94 | 32.98 | 32.61 | 32.81 | 30,153 | +0.06(+0.18%) |
Nov 11, 2016 | 33.15 | 34.99 | 32.63 | 32.75 | 63,900 | -0.36(-1.09%) |
Nov 10, 2016 | 34.29 | 34.29 | 32.89 | 33.11 | 106,306 | -1.23(-3.58%) |
Nov 09, 2016 | 34.27 | 34.80 | 34.26 | 34.34 | 49,927 | -0.35(-1.01%) |
Nov 08, 2016 | 33.76 | 34.74 | 32.99 | 34.69 | 40,948 | +0.64(+1.88%) |
Nov 07, 2016 | 33.77 | 34.10 | 32.00 | 34.05 | 81,236 | +0.37(+1.10%) |
Nov 04, 2016 | 33.45 | 33.85 | 33.00 | 33.68 | 52,104 | +0.42(+1.26%) |
Nov 03, 2016 | 32.75 | 33.43 | 32.71 | 33.26 | 65,733 | +0.30(+0.91%) |
Nov 02, 2016 | 33.76 | 33.76 | 32.44 | 32.96 | 30,912 | +0.23(+0.70%) |
Nov 01, 2016 | 34.09 | 34.67 | 32.12 | 32.73 | 40,046 | -1.27(-3.74%) |
Oct 31, 2016 | 33.72 | 34.08 | 33.62 | 34.00 | 36,964 | +0.49(+1.46%) |
Oct 28, 2016 | 32.96 | 33.71 | 32.96 | 33.51 | 28,670 | +0.45(+1.36%) |
Oct 27, 2016 | 33.12 | 33.18 | 32.46 | 33.06 | 45,132 | -0.15(-0.45%) |
Oct 26, 2016 | 33.03 | 33.58 | 33.02 | 33.21 | 47,260 | +0.01(+0.03%) |
Oct 25, 2016 | 32.89 | 33.57 | 32.72 | 33.20 | 28,795 | +0.36(+1.10%) |
Oct 24, 2016 | 32.82 | 33.07 | 32.59 | 32.84 | 22,594 | +0.24(+0.74%) |
Oct 21, 2016 | 32.39 | 32.83 | 32.16 | 32.60 | 26,322 | +0.03(+0.09%) |
Oct 20, 2016 | 32.69 | 32.69 | 32.12 | 32.57 | 19,321 | +0.22(+0.68%) |
Oct 19, 2016 | 32.64 | 32.64 | 32.14 | 32.35 | 14,177 | +0.07(+0.22%) |
Oct 18, 2016 | 32.38 | 32.50 | 32.10 | 32.28 | 22,895 | +0.21(+0.65%) |
Oct 17, 2016 | 32.14 | 32.47 | 31.82 | 32.07 | 15,255 | -0.12(-0.37%) |
Oct 14, 2016 | 32.65 | 33.26 | 31.98 | 32.19 | 71,724 | -0.19(-0.59%) |
Oct 13, 2016 | 32.14 | 32.58 | 31.58 | 32.38 | 62,693 | +0.10(+0.31%) |
Oct 12, 2016 | 32.34 | 32.49 | 32.03 | 32.28 | 26,066 | -0.06(-0.19%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.08 | 32.34 | 77,224 | -0.83(-2.50%) |
Oct 10, 2016 | 32.83 | 33.40 | 32.76 | 33.17 | 35,662 | +0.71(+2.19%) |
Oct 07, 2016 | 33.14 | 33.49 | 32.40 | 32.46 | 48,069 | -0.70(-2.11%) |
Oct 06, 2016 | 33.27 | 33.51 | 32.98 | 33.16 | 60,163 | -0.08(-0.24%) |
Oct 05, 2016 | 33.43 | 33.91 | 33.24 | 33.24 | 29,373 | -0.19(-0.57%) |
Oct 04, 2016 | 32.62 | 33.74 | 32.62 | 33.43 | 104,176 | +0.81(+2.48%) |
Oct 03, 2016 | 33.35 | 33.35 | 32.60 | 32.62 | 92,441 | -0.76(-2.28%) |
Sep 30, 2016 | 34.16 | 34.36 | 33.27 | 33.38 | 103,604 | -1.13(-3.27%) |
Sep 29, 2016 | 34.54 | 34.98 | 34.27 | 34.51 | 83,855 | +0.23(+0.67%) |
Sep 28, 2016 | 34.93 | 35.00 | 34.05 | 34.28 | 308,974 | -0.86(-2.45%) |
Sep 27, 2016 | 34.89 | 35.19 | 34.48 | 35.14 | 94,883 | +0.30(+0.86%) |
Sep 26, 2016 | 34.78 | 34.89 | 34.50 | 34.84 | 84,483 | +0.00(+0.00%) |
Sep 23, 2016 | 34.70 | 34.84 | 34.49 | 34.84 | 68,406 | +0.06(+0.17%) |
Sep 22, 2016 | 34.66 | 34.88 | 33.65 | 34.78 | 46,917 | +0.10(+0.29%) |
Sep 21, 2016 | 34.03 | 34.68 | 34.00 | 34.68 | 126,941 | +0.62(+1.82%) |
Sep 20, 2016 | 33.64 | 34.10 | 33.41 | 34.06 | 148,036 | +0.49(+1.46%) |
Sep 19, 2016 | 33.55 | 33.68 | 33.26 | 33.57 | 108,400 | +0.02(+0.06%) |
Sep 16, 2016 | 33.52 | 33.65 | 33.44 | 33.55 | 56,661 | -0.03(-0.09%) |
Sep 15, 2016 | 33.16 | 33.59 | 33.16 | 33.58 | 54,200 | +0.32(+0.96%) |
Sep 14, 2016 | 33.49 | 33.49 | 33.04 | 33.26 | 97,177 | -0.19(-0.57%) |
Sep 13, 2016 | 32.96 | 33.51 | 32.96 | 33.45 | 137,232 | +0.45(+1.36%) |
Sep 12, 2016 | 32.78 | 33.11 | 32.28 | 33.00 | 153,950 | +0.09(+0.27%) |
Sep 09, 2016 | 32.73 | 33.18 | 32.48 | 32.91 | 134,902 | +0.06(+0.18%) |
Sep 08, 2016 | 33.49 | 33.65 | 32.75 | 32.85 | 78,288 | -0.65(-1.94%) |
Sep 07, 2016 | 33.47 | 33.65 | 32.94 | 33.50 | 131,897 | +0.09(+0.27%) |
Sep 06, 2016 | 33.43 | 33.67 | 32.94 | 33.41 | 108,086 | +0.08(+0.24%) |
Sep 02, 2016 | 33.34 | 33.33 | 33.33 | 33.33 | 58,600 | +0.09(+0.27%) |
Sep 01, 2016 | 33.19 | 33.64 | 33.15 | 33.24 | 24,498 | -0.09(-0.27%) |
Aug 31, 2016 | 33.47 | 33.67 | 33.05 | 33.33 | 51,096 | -0.15(-0.45%) |
Aug 30, 2016 | 33.64 | 33.64 | 33.38 | 33.48 | 78,885 | -0.10(-0.30%) |
Aug 29, 2016 | 33.33 | 33.69 | 31.58 | 33.58 | 37,694 | +0.22(+0.66%) |
Aug 26, 2016 | 33.59 | 33.59 | 33.06 | 33.36 | 19,557 | +0.02(+0.06%) |
Aug 25, 2016 | 33.45 | 33.70 | 32.89 | 33.34 | 83,383 | -0.08(-0.24%) |
Aug 24, 2016 | 33.32 | 33.81 | 33.32 | 33.42 | 76,919 | -0.02(-0.06%) |
Aug 23, 2016 | 33.23 | 33.50 | 33.23 | 33.44 | 74,489 | +0.00(+0.00%) |
Aug 22, 2016 | 33.39 | 33.48 | 33.17 | 33.44 | 94,415 | +0.07(+0.21%) |
Aug 19, 2016 | 32.82 | 33.37 | 32.75 | 33.37 | 75,109 | +0.23(+0.69%) |
Aug 18, 2016 | 33.19 | 33.39 | 32.99 | 33.14 | 49,395 | -0.01(-0.03%) |
Aug 17, 2016 | 33.40 | 33.40 | 33.01 | 33.15 | 27,411 | -0.26(-0.78%) |
Aug 16, 2016 | 33.07 | 33.49 | 32.89 | 33.41 | 95,451 | +0.15(+0.45%) |
Aug 15, 2016 | 32.36 | 33.27 | 32.36 | 33.26 | 105,687 | +0.63(+1.93%) |
Aug 12, 2016 | 32.50 | 32.98 | 32.44 | 32.63 | 54,425 | -0.04(-0.12%) |
Aug 11, 2016 | 31.05 | 32.88 | 31.05 | 32.67 | 80,973 | -0.30(-0.91%) |
Aug 10, 2016 | 33.30 | 33.30 | 32.72 | 32.97 | 35,719 | -0.33(-0.99%) |
Aug 09, 2016 | 33.01 | 33.41 | 32.94 | 33.30 | 48,147 | +0.27(+0.82%) |
Aug 08, 2016 | 33.19 | 33.59 | 32.26 | 33.03 | 90,172 | -0.57(-1.70%) |
Aug 05, 2016 | 32.21 | 35.26 | 31.99 | 33.60 | 620,290 | +1.86(+5.86%) |
Aug 04, 2016 | 31.77 | 31.99 | 31.38 | 31.74 | 76,301 | +0.09(+0.28%) |
Aug 03, 2016 | 32.17 | 32.22 | 31.55 | 31.65 | 15,755 | -0.20(-0.63%) |
Aug 02, 2016 | 31.89 | 32.28 | 31.70 | 31.85 | 79,042 | -0.03(-0.09%) |
Aug 01, 2016 | 31.96 | 32.16 | 31.16 | 31.88 | 37,754 | +0.06(+0.19%) |
Jul 29, 2016 | 31.63 | 32.05 | 31.31 | 31.82 | 31,559 | +0.28(+0.89%) |
Jul 28, 2016 | 31.48 | 31.65 | 31.02 | 31.54 | 60,312 | +0.06(+0.19%) |
Jul 27, 2016 | 31.25 | 31.74 | 30.98 | 31.48 | 37,577 | +0.30(+0.96%) |
Jul 26, 2016 | 30.73 | 31.29 | 30.73 | 31.18 | 43,741 | +0.34(+1.10%) |
Jul 25, 2016 | 30.82 | 31.36 | 30.48 | 30.84 | 70,894 | -0.11(-0.36%) |
Jul 22, 2016 | 30.94 | 31.44 | 30.68 | 30.95 | 152,873 | +0.14(+0.45%) |
Jul 21, 2016 | 31.80 | 31.92 | 30.66 | 30.81 | 90,132 | -1.13(-3.54%) |
Jul 20, 2016 | 32.27 | 32.29 | 31.84 | 31.94 | 25,683 | -0.36(-1.11%) |
Jul 19, 2016 | 32.47 | 32.66 | 31.81 | 32.30 | 83,579 | -0.18(-0.55%) |
Jul 18, 2016 | 32.26 | 32.87 | 31.91 | 32.48 | 61,493 | +0.27(+0.84%) |
Jul 15, 2016 | 32.00 | 32.48 | 31.89 | 32.21 | 71,965 | +0.31(+0.97%) |
Jul 14, 2016 | 32.13 | 32.19 | 31.84 | 31.90 | 26,907 | +0.09(+0.28%) |
Jul 13, 2016 | 32.25 | 32.35 | 31.66 | 31.81 | 98,143 | -0.28(-0.87%) |
Jul 12, 2016 | 32.17 | 32.95 | 32.00 | 32.09 | 97,730 | +0.18(+0.56%) |
Jul 11, 2016 | 31.24 | 32.28 | 30.71 | 31.91 | 124,185 | +0.64(+2.05%) |
Jul 08, 2016 | 31.18 | 30.85 | 30.85 | 31.27 | 100,054 | +0.42(+1.36%) |
Jul 07, 2016 | 30.89 | 31.51 | 30.61 | 30.85 | 150,389 | +1.07(+3.59%) |
Jul 05, 2016 | 29.38 | 30.00 | 28.02 | 29.78 | 69,768 | +0.19(+0.64%) |
Jul 01, 2016 | 28.96 | 29.59 | 29.59 | 29.59 | 32,800 | +0.28(+0.96%) |
Jun 30, 2016 | 28.74 | 29.61 | 28.74 | 29.31 | 46,091 | +0.12(+0.41%) |
Jun 29, 2016 | 29.54 | 29.54 | 28.43 | 29.19 | 24,545 | +0.07(+0.24%) |
Jun 28, 2016 | 28.57 | 29.81 | 28.57 | 29.12 | 106,338 | +0.66(+2.32%) |
Jun 27, 2016 | 28.68 | 28.70 | 28.10 | 28.46 | 63,868 | -0.84(-2.87%) |
Jun 24, 2016 | 28.89 | 29.97 | 28.89 | 29.30 | 39,133 | -0.90(-2.98%) |
Jun 23, 2016 | 30.50 | 30.55 | 29.99 | 30.20 | 61,667 | -0.31(-1.02%) |
Jun 22, 2016 | 29.94 | 30.89 | 29.69 | 30.51 | 97,196 | +0.56(+1.87%) |
Jun 21, 2016 | 29.77 | 30.11 | 28.72 | 29.95 | 68,925 | +0.17(+0.57%) |
Jun 20, 2016 | 29.46 | 30.01 | 29.46 | 29.78 | 115,633 | +0.53(+1.81%) |
Jun 17, 2016 | 28.59 | 29.31 | 28.59 | 29.25 | 83,117 | +0.67(+2.34%) |
Jun 16, 2016 | 28.68 | 28.99 | 28.07 | 28.58 | 140,311 | -0.30(-1.04%) |
Jun 15, 2016 | 29.03 | 29.03 | 28.73 | 28.88 | 82,588 | +0.10(+0.35%) |
Jun 14, 2016 | 28.72 | 29.20 | 28.72 | 28.78 | 54,609 | +0.04(+0.14%) |
Jun 13, 2016 | 28.57 | 29.30 | 28.45 | 28.74 | 93,705 | +0.09(+0.31%) |
Jun 10, 2016 | 29.24 | 30.03 | 28.55 | 28.65 | 125,208 | -0.91(-3.08%) |
Jun 09, 2016 | 29.50 | 30.01 | 29.39 | 29.56 | 72,829 | -0.24(-0.81%) |
Jun 08, 2016 | 29.74 | 30.00 | 29.40 | 29.80 | 127,978 | +0.17(+0.57%) |
Jun 07, 2016 | 29.51 | 29.95 | 29.45 | 29.63 | 70,759 | +0.18(+0.61%) |
Jun 06, 2016 | 29.88 | 30.40 | 29.08 | 29.45 | 124,433 | -0.49(-1.64%) |
Jun 03, 2016 | 30.25 | 30.25 | 29.62 | 29.94 | 137,458 | -0.43(-1.42%) |
Jun 02, 2016 | 30.37 | 30.79 | 30.21 | 30.37 | 111,489 | -0.04(-0.13%) |
Jun 01, 2016 | 30.84 | 31.00 | 29.17 | 30.41 | 93,258 | -0.60(-1.93%) |
May 31, 2016 | 30.89 | 31.15 | 30.28 | 31.01 | 262,341 | +0.36(+1.17%) |
May 27, 2016 | 30.00 | 30.65 | 30.65 | 30.65 | 66,400 | +0.67(+2.23%) |
May 26, 2016 | 29.89 | 30.23 | 29.89 | 29.98 | 102,502 | +0.05(+0.17%) |
May 25, 2016 | 29.83 | 30.25 | 29.57 | 29.93 | 81,162 | +0.18(+0.61%) |
May 24, 2016 | 29.49 | 30.05 | 29.49 | 29.75 | 53,777 | +0.46(+1.57%) |
May 23, 2016 | 28.93 | 29.50 | 28.59 | 29.29 | 118,625 | +0.43(+1.49%) |
May 20, 2016 | 28.68 | 30.33 | 28.68 | 28.86 | 66,523 | +0.37(+1.30%) |
May 19, 2016 | 29.21 | 29.59 | 28.41 | 28.49 | 50,485 | -0.81(-2.76%) |
May 18, 2016 | 29.05 | 30.08 | 28.01 | 29.30 | 123,925 | +0.07(+0.24%) |
May 17, 2016 | 28.89 | 30.30 | 28.89 | 29.23 | 202,073 | +0.29(+1.00%) |
May 16, 2016 | 28.36 | 29.27 | 28.26 | 28.94 | 81,609 | +0.74(+2.62%) |
May 13, 2016 | 28.21 | 28.32 | 27.94 | 28.20 | 39,947 | +0.02(+0.07%) |
May 12, 2016 | 28.30 | 28.71 | 27.56 | 28.18 | 56,191 | +0.02(+0.05%) |
May 11, 2016 | 28.72 | 28.76 | 27.81 | 28.16 | 22,571 | -0.68(-2.34%) |
May 10, 2016 | 28.60 | 29.59 | 28.29 | 28.84 | 84,159 | +0.43(+1.51%) |
May 09, 2016 | 29.37 | 29.41 | 28.05 | 28.41 | 90,211 | -1.09(-3.69%) |
May 06, 2016 | 29.73 | 30.50 | 28.99 | 29.50 | 144,655 | -0.34(-1.14%) |
May 05, 2016 | 30.12 | 31.04 | 29.57 | 29.84 | 90,760 | -0.22(-0.73%) |
May 04, 2016 | 29.45 | 30.43 | 29.36 | 30.06 | 53,394 | +0.38(+1.28%) |
May 03, 2016 | 29.87 | 30.14 | 29.26 | 29.68 | 106,182 | -0.49(-1.62%) |
May 02, 2016 | 29.80 | 30.82 | 29.80 | 30.17 | 30,071 | +0.37(+1.24%) |
Apr 29, 2016 | 29.91 | 30.29 | 29.24 | 29.80 | 83,327 | -0.58(-1.91%) |
Apr 28, 2016 | 30.55 | 31.13 | 30.20 | 30.38 | 45,010 | -0.27(-0.88%) |
Apr 27, 2016 | 31.30 | 31.42 | 30.54 | 30.65 | 107,516 | -0.66(-2.11%) |
Apr 26, 2016 | 31.27 | 31.90 | 31.24 | 31.31 | 50,814 | +0.01(+0.03%) |
Apr 25, 2016 | 31.51 | 31.87 | 30.85 | 31.30 | 104,009 | -0.40(-1.26%) |
Apr 22, 2016 | 31.78 | 31.96 | 31.39 | 31.70 | 119,935 | -0.16(-0.50%) |
Apr 21, 2016 | 31.82 | 32.43 | 31.63 | 31.86 | 52,695 | -0.07(-0.22%) |
Apr 20, 2016 | 31.63 | 32.54 | 31.34 | 31.93 | 42,433 | +0.26(+0.82%) |
Apr 19, 2016 | 32.28 | 32.62 | 31.64 | 31.67 | 41,210 | -0.67(-2.07%) |
Apr 18, 2016 | 32.50 | 32.78 | 32.12 | 32.34 | 108,671 | +0.12(+0.37%) |
Apr 15, 2016 | 31.04 | 32.29 | 31.04 | 32.22 | 112,312 | +1.30(+4.20%) |
Apr 14, 2016 | 31.25 | 31.40 | 30.52 | 30.92 | 90,584 | -0.25(-0.80%) |
Apr 13, 2016 | 30.76 | 31.25 | 30.57 | 31.17 | 84,436 | +0.72(+2.36%) |
Apr 12, 2016 | 30.31 | 30.75 | 30.31 | 30.45 | 22,617 | +0.07(+0.23%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.14 | 30.38 | 30,725 | +0.19(+0.63%) |
Apr 08, 2016 | 30.65 | 30.83 | 29.96 | 30.19 | 81,540 | -0.22(-0.72%) |
Apr 07, 2016 | 30.74 | 31.17 | 29.64 | 30.41 | 132,886 | -0.43(-1.39%) |
Apr 06, 2016 | 31.00 | 31.00 | 30.42 | 30.84 | 89,183 | -0.02(-0.06%) |
Apr 05, 2016 | 30.78 | 30.95 | 30.44 | 30.86 | 124,043 | -0.11(-0.36%) |
Apr 04, 2016 | 31.01 | 31.08 | 30.11 | 30.97 | 95,082 | -0.02(-0.06%) |
Apr 01, 2016 | 30.67 | 31.08 | 30.27 | 30.99 | 53,430 | -0.03(-0.10%) |
Mar 31, 2016 | 31.23 | 31.59 | 30.86 | 31.02 | 102,147 | -0.10(-0.32%) |
Mar 30, 2016 | 30.53 | 31.25 | 30.16 | 31.12 | 185,090 | +0.72(+2.37%) |
Mar 29, 2016 | 30.34 | 30.53 | 30.31 | 30.40 | 157,136 | +0.08(+0.26%) |
Mar 28, 2016 | 30.37 | 30.56 | 30.01 | 30.32 | 71,270 | -0.21(-0.69%) |
Mar 24, 2016 | 29.96 | 30.53 | 30.53 | 30.53 | 102,800 | +0.51(+1.70%) |
Mar 23, 2016 | 30.44 | 30.91 | 29.98 | 30.02 | 115,816 | -0.72(-2.34%) |
Mar 22, 2016 | 30.79 | 30.99 | 30.29 | 30.74 | 76,548 | -0.08(-0.26%) |
Mar 21, 2016 | 30.82 | 31.08 | 29.52 | 30.82 | 111,276 | -0.02(-0.06%) |
Mar 18, 2016 | 30.33 | 30.88 | 30.31 | 30.84 | 136,054 | +0.59(+1.95%) |
Mar 17, 2016 | 30.35 | 30.45 | 30.01 | 30.25 | 86,872 | -0.15(-0.49%) |
Mar 16, 2016 | 30.22 | 30.50 | 30.09 | 30.40 | 66,460 | +0.26(+0.86%) |
Mar 15, 2016 | 30.29 | 30.41 | 29.70 | 30.14 | 120,619 | -0.32(-1.05%) |
Mar 14, 2016 | 30.57 | 30.73 | 29.95 | 30.46 | 49,897 | -0.10(-0.33%) |
Mar 11, 2016 | 30.40 | 30.77 | 30.16 | 30.56 | 62,934 | +0.47(+1.56%) |
Mar 10, 2016 | 30.48 | 30.48 | 29.81 | 30.09 | 115,102 | -0.39(-1.26%) |
Mar 09, 2016 | 30.72 | 30.98 | 30.26 | 30.48 | 59,987 | -0.11(-0.38%) |
Mar 08, 2016 | 31.07 | 31.50 | 30.55 | 30.59 | 96,333 | -0.55(-1.77%) |
Mar 07, 2016 | 31.21 | 31.32 | 30.36 | 31.14 | 231,693 | -0.70(-2.20%) |
Mar 04, 2016 | 32.58 | 32.58 | 31.51 | 31.84 | 250,454 | -1.05(-3.19%) |
Mar 03, 2016 | 29.90 | 33.49 | 29.40 | 32.89 | 195,244 | +4.52(+15.93%) |
Mar 02, 2016 | 28.30 | 28.65 | 27.88 | 28.37 | 201,663 | +0.28(+1.00%) |