Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.41 | 39.76 | 33.81 | 39.66 | 6,630,696 | +4.34(+12.28%) |
Jan 30, 2017 | 36.47 | 36.53 | 34.18 | 35.32 | 3,471,201 | -1.80(-4.86%) |
Jan 27, 2017 | 35.69 | 37.23 | 35.69 | 37.13 | 1,483,892 | +1.20(+3.35%) |
Jan 26, 2017 | 36.09 | 37.38 | 35.15 | 35.92 | 3,015,848 | -0.07(-0.19%) |
Jan 25, 2017 | 36.47 | 36.80 | 35.26 | 35.99 | 2,727,514 | +0.40(+1.14%) |
Jan 24, 2017 | 35.78 | 35.91 | 33.34 | 35.59 | 4,035,754 | +0.18(+0.50%) |
Jan 23, 2017 | 36.67 | 37.22 | 34.75 | 35.41 | 2,767,723 | -1.33(-3.62%) |
Jan 20, 2017 | 37.95 | 38.34 | 36.50 | 36.74 | 1,872,653 | -0.98(-2.59%) |
Jan 19, 2017 | 38.42 | 38.84 | 37.00 | 37.72 | 1,840,266 | -0.96(-2.47%) |
Jan 18, 2017 | 37.94 | 38.87 | 37.33 | 38.67 | 1,757,404 | +1.30(+3.48%) |
Jan 17, 2017 | 39.25 | 39.25 | 36.85 | 37.37 | 2,909,788 | -2.91(-7.22%) |
Jan 13, 2017 | 40.28 | 40.28 | 40.28 | 0 | +1.06(+2.72%) | |
Jan 12, 2017 | 36.03 | 40.00 | 35.79 | 39.22 | 3,026,810 | +1.85(+4.96%) |
Jan 11, 2017 | 41.18 | 42.20 | 36.19 | 37.36 | 5,997,060 | -4.45(-10.63%) |
Jan 10, 2017 | 41.65 | 42.04 | 38.47 | 41.81 | 3,122,057 | +0.67(+1.63%) |
Jan 09, 2017 | 40.50 | 41.65 | 38.84 | 41.14 | 3,934,664 | +3.59(+9.56%) |
Jan 06, 2017 | 36.46 | 38.44 | 36.39 | 37.55 | 3,408,213 | +1.54(+4.27%) |
Jan 05, 2017 | 36.24 | 36.86 | 34.56 | 36.01 | 2,884,598 | +0.25(+0.69%) |
Jan 04, 2017 | 31.64 | 36.02 | 31.56 | 35.77 | 5,896,948 | +4.23(+13.41%) |
Jan 03, 2017 | 31.90 | 32.64 | 30.01 | 31.54 | 3,087,821 | +0.67(+2.17%) |
Dec 30, 2016 | 30.87 | 30.87 | 30.87 | 0 | -0.81(-2.55%) | |
Dec 29, 2016 | 32.53 | 32.96 | 31.08 | 31.67 | 2,129,284 | -0.69(-2.13%) |
Dec 28, 2016 | 33.92 | 33.92 | 32.19 | 32.36 | 2,171,927 | -1.33(-3.95%) |
Dec 27, 2016 | 35.02 | 36.06 | 33.64 | 33.69 | 2,057,045 | -1.16(-3.34%) |
Dec 23, 2016 | 34.86 | 34.86 | 34.86 | 0 | +3.41(+10.85%) | |
Dec 22, 2016 | 33.53 | 33.53 | 30.78 | 31.45 | 3,159,140 | -1.70(-5.12%) |
Dec 21, 2016 | 35.19 | 35.51 | 33.08 | 33.14 | 2,240,963 | -2.09(-5.93%) |
Dec 20, 2016 | 34.80 | 35.68 | 34.50 | 35.23 | 1,370,420 | +1.05(+3.06%) |
Dec 19, 2016 | 35.58 | 36.87 | 33.82 | 34.19 | 2,839,363 | -1.44(-4.04%) |
Dec 16, 2016 | 35.39 | 36.91 | 35.20 | 35.63 | 2,672,855 | +0.03(+0.08%) |
Dec 15, 2016 | 34.31 | 35.60 | 33.62 | 35.60 | 2,711,650 | +1.67(+4.91%) |
Dec 14, 2016 | 33.75 | 34.79 | 32.63 | 33.93 | 3,388,918 | +0.17(+0.50%) |
Dec 13, 2016 | 34.50 | 35.04 | 33.68 | 33.76 | 2,030,130 | -0.25(-0.72%) |
Dec 12, 2016 | 34.50 | 34.76 | 33.09 | 34.01 | 2,891,270 | -1.73(-4.85%) |
Dec 09, 2016 | 36.99 | 38.82 | 35.47 | 35.75 | 3,731,712 | -0.20(-0.55%) |
Dec 08, 2016 | 35.27 | 36.05 | 33.12 | 35.94 | 3,453,054 | +0.55(+1.56%) |
Dec 07, 2016 | 37.49 | 38.40 | 33.34 | 35.39 | 7,248,592 | -4.85(-12.05%) |
Dec 06, 2016 | 38.62 | 40.42 | 37.21 | 40.24 | 2,650,609 | +2.01(+5.26%) |
Dec 05, 2016 | 37.08 | 39.09 | 35.98 | 38.23 | 2,867,606 | +2.50(+7.01%) |
Dec 02, 2016 | 34.50 | 37.20 | 33.71 | 35.73 | 3,058,423 | +1.09(+3.16%) |
Dec 01, 2016 | 38.01 | 38.55 | 34.50 | 34.63 | 3,656,451 | -2.79(-7.46%) |
Nov 30, 2016 | 41.62 | 41.65 | 37.35 | 37.42 | 3,012,041 | -3.51(-8.57%) |
Nov 29, 2016 | 40.56 | 42.26 | 39.24 | 40.93 | 2,230,579 | +0.37(+0.92%) |
Nov 28, 2016 | 44.02 | 44.24 | 40.32 | 40.56 | 3,259,645 | -4.18(-9.34%) |
Nov 25, 2016 | 43.75 | 44.79 | 41.80 | 44.74 | 1,080,878 | +1.21(+2.79%) |
Nov 23, 2016 | 43.52 | 43.52 | 43.52 | 0 | +2.36(+5.72%) | |
Nov 22, 2016 | 45.06 | 45.35 | 40.63 | 41.17 | 3,372,634 | -3.64(-8.12%) |
Nov 21, 2016 | 43.81 | 44.94 | 43.10 | 44.80 | 1,677,007 | +0.84(+1.91%) |
Nov 18, 2016 | 45.35 | 46.16 | 42.74 | 43.97 | 1,646,142 | -1.24(-2.75%) |
Nov 17, 2016 | 43.77 | 44.15 | 41.90 | 45.21 | 2,708,759 | +2.12(+4.92%) |
Nov 16, 2016 | 46.29 | 47.92 | 42.85 | 43.09 | 2,944,911 | -4.56(-9.58%) |
Nov 15, 2016 | 47.61 | 48.24 | 45.13 | 47.65 | 3,044,343 | -0.92(-1.89%) |
Nov 14, 2016 | 45.11 | 48.70 | 43.18 | 48.57 | 3,807,680 | +3.84(+8.60%) |
Nov 11, 2016 | 42.39 | 45.23 | 41.43 | 44.73 | 4,089,339 | +0.80(+1.82%) |
Nov 10, 2016 | 43.25 | 46.04 | 40.45 | 43.93 | 5,709,201 | +3.04(+7.43%) |
Nov 09, 2016 | 37.86 | 41.36 | 36.17 | 40.89 | 10,094,438 | +10.23(+33.38%) |
Nov 08, 2016 | 29.09 | 31.88 | 28.82 | 30.66 | 4,307,537 | +0.79(+2.64%) |
Nov 07, 2016 | 28.47 | 30.26 | 27.80 | 29.87 | 5,466,386 | +3.49(+13.23%) |
Nov 04, 2016 | 24.56 | 27.00 | 24.54 | 26.38 | 4,510,845 | +2.18(+9.00%) |
Nov 03, 2016 | 27.65 | 28.14 | 24.09 | 24.20 | 9,340,237 | -3.32(-12.07%) |
Nov 02, 2016 | 29.37 | 29.37 | 27.48 | 27.52 | 4,108,453 | -2.04(-6.90%) |
Nov 01, 2016 | 28.61 | 29.84 | 27.49 | 29.56 | 4,436,928 | +1.03(+3.59%) |
Oct 31, 2016 | 29.57 | 30.01 | 28.49 | 28.54 | 2,949,456 | -1.13(-3.82%) |
Oct 28, 2016 | 29.82 | 31.09 | 28.07 | 29.67 | 5,293,242 | -0.52(-1.73%) |
Oct 27, 2016 | 32.60 | 33.20 | 30.09 | 30.20 | 4,145,802 | -1.42(-4.49%) |
Oct 26, 2016 | 32.74 | 33.49 | 30.91 | 31.61 | 3,683,518 | -1.12(-3.43%) |
Oct 25, 2016 | 33.48 | 34.23 | 32.26 | 32.74 | 3,079,008 | -0.79(-2.35%) |
Oct 24, 2016 | 35.30 | 35.42 | 33.43 | 33.53 | 2,319,213 | -1.06(-3.08%) |
Oct 21, 2016 | 34.44 | 35.86 | 33.78 | 34.59 | 2,726,803 | -0.26(-0.74%) |
Oct 20, 2016 | 32.88 | 35.20 | 32.79 | 34.85 | 3,204,049 | +1.76(+5.33%) |
Oct 19, 2016 | 35.14 | 35.31 | 32.95 | 33.08 | 2,972,740 | -1.76(-5.06%) |
Oct 18, 2016 | 35.00 | 35.98 | 34.50 | 34.85 | 2,893,140 | +1.36(+4.06%) |
Oct 17, 2016 | 34.40 | 34.80 | 32.33 | 33.49 | 4,917,160 | -0.81(-2.36%) |
Oct 14, 2016 | 38.84 | 39.09 | 34.26 | 34.30 | 4,785,141 | -3.35(-8.90%) |
Oct 13, 2016 | 36.14 | 38.74 | 36.14 | 37.65 | 4,232,276 | +0.01(+0.03%) |
Oct 12, 2016 | 41.70 | 42.44 | 37.46 | 37.64 | 4,346,141 | -4.27(-10.19%) |
Oct 11, 2016 | 44.79 | 46.20 | 40.73 | 41.91 | 3,108,090 | -4.24(-9.19%) |
Oct 10, 2016 | 44.72 | 46.71 | 44.72 | 46.15 | 1,889,712 | +2.60(+5.98%) |
Oct 07, 2016 | 44.61 | 44.96 | 41.99 | 43.54 | 1,925,048 | -1.02(-2.28%) |
Oct 06, 2016 | 46.74 | 47.10 | 44.13 | 44.56 | 2,752,171 | -4.61(-9.38%) |
Oct 05, 2016 | 47.30 | 50.25 | 46.83 | 49.17 | 1,800,389 | +2.21(+4.70%) |
Oct 04, 2016 | 47.06 | 49.09 | 46.00 | 46.96 | 1,502,166 | -0.80(-1.67%) |
Oct 03, 2016 | 47.23 | 47.92 | 45.61 | 47.76 | 1,968,605 | -0.32(-0.66%) |
Sep 30, 2016 | 47.01 | 48.87 | 44.85 | 48.08 | 2,092,155 | +1.78(+3.85%) |
Sep 29, 2016 | 51.31 | 51.72 | 46.09 | 46.29 | 2,649,373 | -5.22(-10.14%) |
Sep 28, 2016 | 54.42 | 54.69 | 50.11 | 51.52 | 1,915,268 | -2.35(-4.36%) |
Sep 27, 2016 | 51.76 | 54.33 | 51.27 | 53.86 | 1,840,891 | +2.00(+3.86%) |
Sep 26, 2016 | 51.80 | 52.69 | 51.06 | 51.86 | 1,368,993 | -0.83(-1.57%) |
Sep 23, 2016 | 53.36 | 55.09 | 52.52 | 52.69 | 1,506,419 | -1.67(-3.07%) |
Sep 22, 2016 | 54.43 | 54.67 | 51.85 | 54.36 | 1,977,595 | +1.42(+2.68%) |
Sep 21, 2016 | 52.15 | 53.42 | 48.20 | 52.94 | 3,848,370 | +1.91(+3.75%) |
Sep 20, 2016 | 49.66 | 51.95 | 49.29 | 51.03 | 2,375,617 | +3.35(+7.03%) |
Sep 19, 2016 | 46.31 | 50.41 | 44.80 | 47.67 | 3,313,056 | +2.57(+5.70%) |
Sep 16, 2016 | 44.22 | 45.42 | 43.07 | 45.10 | 2,120,465 | -0.34(-0.76%) |
Sep 15, 2016 | 44.11 | 45.87 | 42.45 | 45.45 | 2,744,153 | +1.86(+4.28%) |
Sep 14, 2016 | 41.32 | 44.72 | 41.02 | 43.58 | 3,326,552 | +2.95(+7.25%) |
Sep 13, 2016 | 41.55 | 41.75 | 38.64 | 40.63 | 2,821,643 | -1.83(-4.32%) |
Sep 12, 2016 | 37.56 | 42.73 | 37.56 | 42.47 | 2,923,445 | +3.95(+10.26%) |
Sep 09, 2016 | 41.06 | 42.53 | 38.44 | 38.52 | 3,187,550 | -4.67(-10.82%) |
Sep 08, 2016 | 41.54 | 43.49 | 40.43 | 43.19 | 1,815,412 | +1.54(+3.69%) |
Sep 07, 2016 | 40.02 | 42.10 | 39.86 | 41.65 | 2,047,888 | +1.94(+4.89%) |
Sep 06, 2016 | 37.84 | 40.17 | 37.80 | 39.71 | 2,790,254 | +2.84(+7.70%) |
Sep 02, 2016 | 37.28 | 36.87 | 36.87 | 36.87 | 2,029,510 | -0.33(-0.87%) |
Sep 01, 2016 | 36.90 | 37.56 | 35.68 | 37.19 | 1,647,806 | +0.45(+1.23%) |
Aug 31, 2016 | 37.90 | 38.25 | 36.11 | 36.74 | 2,174,842 | -1.40(-3.67%) |
Aug 30, 2016 | 38.32 | 39.73 | 37.46 | 38.14 | 2,163,626 | -0.29(-0.74%) |
Aug 29, 2016 | 38.84 | 39.10 | 37.30 | 38.43 | 2,291,631 | -0.16(-0.41%) |
Aug 26, 2016 | 37.37 | 39.78 | 36.84 | 38.58 | 4,335,259 | +1.32(+3.55%) |
Aug 25, 2016 | 39.28 | 40.27 | 34.89 | 37.26 | 5,846,615 | -1.18(-3.08%) |
Aug 24, 2016 | 44.04 | 46.46 | 37.81 | 38.45 | 6,410,712 | -5.71(-12.93%) |
Aug 23, 2016 | 44.76 | 44.96 | 43.45 | 44.15 | 2,009,618 | +0.48(+1.11%) |
Aug 22, 2016 | 41.58 | 43.74 | 40.71 | 43.67 | 3,006,321 | +3.29(+8.15%) |
Aug 19, 2016 | 40.50 | 41.10 | 39.58 | 40.38 | 2,019,550 | -0.78(-1.89%) |
Aug 18, 2016 | 40.50 | 41.72 | 39.63 | 41.16 | 2,166,833 | +0.55(+1.36%) |
Aug 17, 2016 | 41.09 | 41.51 | 39.65 | 40.61 | 2,502,178 | -0.69(-1.67%) |
Aug 16, 2016 | 43.13 | 43.25 | 41.11 | 41.30 | 2,389,423 | -2.25(-5.16%) |
Aug 15, 2016 | 42.50 | 44.35 | 42.27 | 43.54 | 2,576,477 | +1.73(+4.15%) |
Aug 12, 2016 | 40.12 | 42.09 | 39.77 | 41.81 | 2,708,200 | +1.10(+2.71%) |
Aug 11, 2016 | 39.44 | 41.16 | 38.18 | 40.70 | 3,383,132 | +1.80(+4.64%) |
Aug 10, 2016 | 42.40 | 42.61 | 38.61 | 38.90 | 3,587,576 | -3.83(-8.97%) |
Aug 09, 2016 | 43.33 | 43.60 | 41.74 | 42.73 | 1,978,319 | -0.15(-0.34%) |
Aug 08, 2016 | 45.90 | 46.12 | 42.25 | 42.88 | 2,474,023 | -2.62(-5.76%) |
Aug 05, 2016 | 44.31 | 45.95 | 43.68 | 45.50 | 2,434,334 | +1.26(+2.85%) |
Aug 04, 2016 | 46.63 | 47.19 | 43.84 | 44.24 | 3,411,337 | -1.47(-3.21%) |
Aug 03, 2016 | 42.60 | 45.98 | 42.42 | 45.71 | 3,744,045 | +2.75(+6.40%) |
Aug 02, 2016 | 44.32 | 45.32 | 40.35 | 42.96 | 5,456,700 | -1.59(-3.56%) |
Aug 01, 2016 | 42.70 | 46.03 | 42.14 | 44.55 | 5,006,034 | +3.16(+7.65%) |
Jul 29, 2016 | 39.05 | 41.44 | 38.70 | 41.38 | 3,511,305 | +1.55(+3.89%) |
Jul 28, 2016 | 40.46 | 41.29 | 38.45 | 39.84 | 3,821,018 | -0.68(-1.68%) |
Jul 27, 2016 | 37.80 | 40.78 | 37.56 | 40.52 | 4,046,756 | +3.32(+8.93%) |
Jul 26, 2016 | 35.87 | 37.54 | 35.50 | 37.19 | 3,538,947 | +0.72(+1.98%) |
Jul 25, 2016 | 36.58 | 36.80 | 34.95 | 36.47 | 3,253,742 | +0.23(+0.62%) |
Jul 22, 2016 | 35.74 | 36.81 | 34.87 | 36.25 | 2,504,618 | +1.04(+2.97%) |
Jul 21, 2016 | 35.55 | 36.79 | 34.22 | 35.20 | 4,799,632 | +0.89(+2.59%) |
Jul 20, 2016 | 31.59 | 34.50 | 31.44 | 34.32 | 4,592,613 | +3.00(+9.57%) |
Jul 19, 2016 | 32.85 | 33.64 | 30.90 | 31.32 | 3,021,889 | -1.80(-5.45%) |
Jul 18, 2016 | 32.76 | 33.40 | 31.94 | 33.12 | 2,685,382 | +0.42(+1.30%) |
Jul 15, 2016 | 30.83 | 32.70 | 30.64 | 32.70 | 3,045,044 | +1.71(+5.50%) |
Jul 14, 2016 | 31.79 | 31.98 | 30.38 | 30.99 | 3,924,632 | -0.04(-0.13%) |
Jul 13, 2016 | 34.77 | 34.99 | 30.81 | 31.03 | 4,291,706 | -2.84(-8.38%) |
Jul 12, 2016 | 34.32 | 34.93 | 33.69 | 33.87 | 3,701,336 | +0.79(+2.38%) |
Jul 11, 2016 | 34.17 | 34.50 | 32.98 | 33.08 | 3,782,753 | -0.43(-1.29%) |
Jul 08, 2016 | 32.43 | 34.03 | 32.75 | 33.52 | 4,154,293 | +0.77(+2.35%) |
Jul 07, 2016 | 32.39 | 33.08 | 31.14 | 32.75 | 4,156,623 | +0.90(+2.82%) |
Jul 06, 2016 | 28.66 | 31.85 | 28.49 | 31.85 | 5,268,638 | +2.50(+8.53%) |
Jul 05, 2016 | 29.66 | 30.13 | 28.63 | 29.35 | 3,746,358 | -1.21(-3.97%) |
Jul 01, 2016 | 27.43 | 30.56 | 30.56 | 30.56 | 5,770,313 | +2.74(+9.85%) |
Jun 30, 2016 | 27.65 | 28.40 | 26.18 | 27.82 | 3,952,394 | -0.07(-0.25%) |
Jun 29, 2016 | 26.76 | 28.05 | 25.98 | 27.89 | 5,302,653 | +2.93(+11.73%) |
Jun 28, 2016 | 23.27 | 25.01 | 23.08 | 24.96 | 5,092,944 | +3.04(+13.85%) |
Jun 27, 2016 | 24.33 | 25.22 | 21.63 | 21.92 | 8,555,274 | -3.16(-12.61%) |
Jun 24, 2016 | 25.78 | 27.41 | 25.02 | 25.09 | 7,097,181 | -4.23(-14.43%) |
Jun 23, 2016 | 28.28 | 29.40 | 27.41 | 29.32 | 4,421,406 | +1.88(+6.86%) |
Jun 22, 2016 | 27.23 | 29.35 | 26.21 | 27.43 | 7,851,698 | +0.18(+0.65%) |
Jun 21, 2016 | 28.93 | 29.12 | 26.26 | 27.26 | 6,121,179 | -1.41(-4.92%) |
Jun 20, 2016 | 28.89 | 29.67 | 28.00 | 28.67 | 5,036,613 | +1.11(+4.04%) |
Jun 17, 2016 | 30.26 | 30.31 | 27.28 | 27.55 | 5,791,780 | -2.28(-7.63%) |
Jun 16, 2016 | 28.96 | 29.88 | 28.12 | 29.83 | 3,744,314 | +0.08(+0.26%) |
Jun 15, 2016 | 30.04 | 30.84 | 29.44 | 29.75 | 3,802,338 | +0.36(+1.24%) |
Jun 14, 2016 | 29.53 | 30.66 | 27.90 | 29.39 | 4,706,107 | -0.33(-1.09%) |
Jun 13, 2016 | 30.32 | 32.15 | 29.45 | 29.71 | 5,032,926 | -1.64(-5.22%) |
Jun 10, 2016 | 31.69 | 32.48 | 30.56 | 31.35 | 5,353,932 | -2.17(-6.47%) |
Jun 09, 2016 | 35.72 | 37.15 | 33.48 | 33.52 | 5,033,375 | -3.32(-9.02%) |
Jun 08, 2016 | 36.97 | 37.22 | 35.52 | 36.84 | 3,473,729 | +0.07(+0.19%) |
Jun 07, 2016 | 37.13 | 37.97 | 35.93 | 36.77 | 3,246,110 | -2.09(-5.38%) |
Jun 06, 2016 | 36.20 | 38.86 | 33.83 | 38.86 | 3,661,543 | +3.00(+8.36%) |
Jun 03, 2016 | 38.69 | 39.23 | 34.62 | 35.86 | 4,525,140 | -3.46(-8.80%) |
Jun 02, 2016 | 36.04 | 39.32 | 36.04 | 39.32 | 4,859,987 | +2.92(+8.01%) |
Jun 01, 2016 | 35.51 | 37.17 | 34.85 | 36.41 | 4,941,632 | +0.31(+0.85%) |
May 31, 2016 | 34.81 | 36.67 | 34.60 | 36.10 | 3,847,370 | +2.18(+6.42%) |
May 27, 2016 | 32.54 | 33.92 | 33.92 | 33.92 | 3,021,491 | +1.13(+3.46%) |
May 26, 2016 | 33.67 | 33.76 | 32.20 | 32.79 | 2,979,905 | -1.19(-3.51%) |
May 25, 2016 | 33.17 | 34.24 | 32.66 | 33.98 | 4,884,564 | +1.63(+5.03%) |
May 24, 2016 | 31.46 | 32.39 | 30.86 | 32.35 | 4,350,326 | +1.80(+5.91%) |
May 23, 2016 | 29.26 | 31.37 | 29.20 | 30.55 | 5,344,283 | +1.33(+4.55%) |
May 20, 2016 | 27.70 | 29.23 | 27.26 | 29.22 | 5,362,311 | +2.14(+7.90%) |
May 19, 2016 | 27.60 | 29.08 | 26.12 | 27.08 | 4,157,694 | -0.88(-3.14%) |
May 18, 2016 | 25.94 | 28.51 | 25.83 | 27.96 | 4,077,196 | +1.52(+5.74%) |
May 17, 2016 | 26.61 | 27.94 | 25.94 | 26.44 | 3,835,671 | -0.48(-1.79%) |
May 16, 2016 | 24.66 | 27.11 | 24.65 | 26.92 | 5,784,420 | +3.02(+12.62%) |
May 13, 2016 | 22.86 | 24.65 | 22.43 | 23.91 | 5,676,623 | +1.24(+5.48%) |
May 12, 2016 | 25.06 | 25.06 | 21.90 | 22.66 | 7,494,844 | -1.64(-6.73%) |
May 11, 2016 | 26.59 | 27.26 | 24.07 | 24.30 | 3,453,475 | -2.70(-10.00%) |
May 10, 2016 | 27.46 | 27.56 | 25.24 | 27.00 | 4,253,298 | +0.30(+1.11%) |
May 09, 2016 | 24.15 | 27.45 | 24.15 | 26.71 | 7,108,067 | +2.65(+11.03%) |
May 06, 2016 | 23.56 | 25.02 | 22.70 | 24.05 | 7,725,726 | -0.16(-0.66%) |
May 05, 2016 | 25.24 | 25.34 | 23.44 | 24.21 | 5,023,807 | -0.41(-1.68%) |
May 04, 2016 | 27.21 | 27.70 | 24.47 | 24.63 | 7,444,198 | -3.33(-11.92%) |
May 03, 2016 | 30.81 | 31.01 | 27.96 | 27.96 | 5,851,481 | -3.79(-11.93%) |
May 02, 2016 | 30.55 | 31.77 | 28.70 | 31.74 | 4,070,673 | +1.81(+6.06%) |
Apr 29, 2016 | 31.59 | 32.40 | 29.33 | 29.93 | 5,873,078 | -2.11(-6.58%) |
Apr 28, 2016 | 31.93 | 34.89 | 31.16 | 32.04 | 5,087,830 | -0.49(-1.52%) |
Apr 27, 2016 | 32.73 | 33.52 | 31.35 | 32.53 | 3,736,946 | -1.15(-3.42%) |
Apr 26, 2016 | 36.15 | 36.15 | 32.09 | 33.68 | 5,138,140 | -2.89(-7.90%) |
Apr 25, 2016 | 36.95 | 37.92 | 36.08 | 36.57 | 3,287,159 | -0.50(-1.36%) |
Apr 22, 2016 | 36.12 | 37.08 | 34.11 | 37.08 | 4,798,191 | +0.95(+2.62%) |
Apr 21, 2016 | 33.84 | 36.43 | 33.32 | 36.13 | 4,519,025 | +1.87(+5.47%) |
Apr 20, 2016 | 34.50 | 35.48 | 33.21 | 34.26 | 4,569,112 | +0.09(+0.26%) |
Apr 19, 2016 | 36.28 | 36.64 | 33.36 | 34.17 | 4,900,956 | -2.05(-5.66%) |
Apr 18, 2016 | 34.12 | 36.95 | 33.75 | 36.22 | 5,368,164 | +1.51(+4.35%) |
Apr 15, 2016 | 34.68 | 35.09 | 33.26 | 34.71 | 2,855,200 | -0.14(-0.40%) |
Apr 14, 2016 | 34.73 | 35.59 | 33.36 | 34.85 | 3,784,639 | +0.56(+1.64%) |
Apr 13, 2016 | 33.12 | 34.50 | 31.76 | 34.29 | 5,428,670 | +2.34(+7.31%) |
Apr 12, 2016 | 31.30 | 32.45 | 29.34 | 31.95 | 6,802,400 | +0.82(+2.63%) |
Apr 11, 2016 | 34.49 | 34.49 | 30.66 | 31.13 | 5,262,140 | -2.48(-7.39%) |
Apr 08, 2016 | 37.30 | 37.30 | 32.24 | 33.62 | 6,406,273 | -1.82(-5.15%) |
Apr 07, 2016 | 36.15 | 38.44 | 33.87 | 35.44 | 7,742,500 | -1.80(-4.84%) |
Apr 06, 2016 | 30.96 | 37.24 | 30.96 | 37.24 | 6,641,522 | +6.83(+22.46%) |
Apr 05, 2016 | 29.61 | 32.27 | 29.08 | 30.41 | 4,515,741 | -0.11(-0.36%) |
Apr 04, 2016 | 30.07 | 32.61 | 29.59 | 30.52 | 5,212,801 | +0.98(+3.30%) |
Apr 01, 2016 | 26.23 | 29.67 | 25.71 | 29.54 | 6,561,268 | +2.51(+9.30%) |
Mar 31, 2016 | 25.04 | 28.27 | 24.94 | 27.03 | 5,758,567 | +2.26(+9.11%) |
Mar 30, 2016 | 26.32 | 27.94 | 24.30 | 24.77 | 5,492,922 | -0.61(-2.41%) |
Mar 29, 2016 | 23.40 | 25.55 | 21.60 | 25.38 | 4,858,506 | +1.62(+6.80%) |
Mar 28, 2016 | 25.35 | 25.66 | 23.39 | 23.77 | 2,436,194 | -0.96(-3.87%) |