Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.93 | 36.38 | 35.13 | 35.36 | 2,116,785 | -1.01(-2.77%) |
Jan 30, 2017 | 36.85 | 37.21 | 35.39 | 36.37 | 2,030,477 | -0.92(-2.47%) |
Jan 27, 2017 | 36.79 | 37.33 | 36.53 | 37.29 | 995,293 | +0.61(+1.66%) |
Jan 26, 2017 | 37.12 | 37.36 | 36.38 | 36.68 | 1,069,920 | -0.38(-1.03%) |
Jan 25, 2017 | 36.05 | 37.48 | 35.90 | 37.06 | 2,158,941 | +1.41(+3.94%) |
Jan 24, 2017 | 35.11 | 36.00 | 35.04 | 35.66 | 1,530,065 | +0.82(+2.35%) |
Jan 23, 2017 | 34.20 | 34.99 | 33.78 | 34.84 | 1,334,166 | +0.55(+1.61%) |
Jan 20, 2017 | 34.25 | 34.62 | 33.72 | 34.29 | 1,961,523 | +0.01(+0.03%) |
Jan 19, 2017 | 35.66 | 35.66 | 34.28 | 34.28 | 1,261,807 | -1.26(-3.56%) |
Jan 18, 2017 | 34.57 | 35.58 | 34.21 | 35.54 | 1,119,625 | +1.05(+3.06%) |
Jan 17, 2017 | 34.58 | 35.05 | 34.25 | 34.49 | 1,255,293 | -0.17(-0.49%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | +0.33(+0.97%) | |
Jan 12, 2017 | 34.94 | 35.22 | 33.27 | 34.33 | 1,691,990 | -0.85(-2.40%) |
Jan 11, 2017 | 34.19 | 35.25 | 33.74 | 35.17 | 1,528,679 | +1.08(+3.18%) |
Jan 10, 2017 | 33.45 | 34.14 | 33.29 | 34.09 | 1,119,384 | +0.64(+1.90%) |
Jan 09, 2017 | 34.55 | 34.56 | 33.17 | 33.45 | 1,255,677 | -1.12(-3.24%) |
Jan 06, 2017 | 34.21 | 34.74 | 33.83 | 34.57 | 956,939 | +0.42(+1.22%) |
Jan 05, 2017 | 35.17 | 35.55 | 33.95 | 34.16 | 1,585,725 | -1.36(-3.83%) |
Jan 04, 2017 | 35.68 | 36.04 | 34.91 | 35.52 | 1,556,147 | -0.09(-0.24%) |
Jan 03, 2017 | 35.46 | 36.04 | 34.65 | 35.60 | 1,146,795 | +0.75(+2.15%) |
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | -0.49(-1.40%) | |
Dec 29, 2016 | 35.13 | 35.87 | 34.89 | 35.34 | 917,719 | +0.39(+1.11%) |
Dec 28, 2016 | 35.79 | 36.14 | 34.57 | 34.95 | 2,879,734 | -0.78(-2.18%) |
Dec 27, 2016 | 36.36 | 36.88 | 35.66 | 35.73 | 1,656,807 | -0.56(-1.54%) |
Dec 23, 2016 | 36.29 | 36.29 | 36.29 | 0 | +0.86(+2.41%) | |
Dec 22, 2016 | 36.92 | 37.34 | 35.36 | 35.44 | 1,423,900 | -1.56(-4.21%) |
Dec 21, 2016 | 37.65 | 38.22 | 36.98 | 37.00 | 1,697,785 | -0.51(-1.37%) |
Dec 20, 2016 | 36.75 | 37.55 | 36.46 | 37.51 | 1,999,239 | +1.00(+2.73%) |
Dec 19, 2016 | 36.35 | 37.05 | 36.02 | 36.51 | 973,483 | +0.09(+0.26%) |
Dec 16, 2016 | 35.38 | 36.51 | 35.22 | 36.42 | 3,451,794 | +1.11(+3.15%) |
Dec 15, 2016 | 34.42 | 35.37 | 34.37 | 35.31 | 1,095,881 | +0.99(+2.88%) |
Dec 14, 2016 | 35.82 | 36.10 | 34.20 | 34.32 | 2,412,609 | -1.62(-4.52%) |
Dec 13, 2016 | 35.90 | 36.17 | 34.86 | 35.94 | 2,328,595 | +0.25(+0.69%) |
Dec 12, 2016 | 37.89 | 38.27 | 35.60 | 35.70 | 1,964,211 | -2.75(-7.14%) |
Dec 09, 2016 | 38.71 | 38.74 | 38.05 | 38.44 | 781,225 | -0.06(-0.15%) |
Dec 08, 2016 | 39.04 | 39.27 | 38.31 | 38.50 | 1,317,609 | -0.48(-1.24%) |
Dec 07, 2016 | 38.68 | 39.46 | 38.15 | 38.98 | 1,329,761 | +0.31(+0.81%) |
Dec 06, 2016 | 37.07 | 38.91 | 36.93 | 38.67 | 2,587,069 | +1.46(+3.93%) |
Dec 05, 2016 | 36.96 | 37.53 | 36.51 | 37.21 | 936,906 | +0.67(+1.82%) |
Dec 02, 2016 | 36.80 | 37.10 | 36.35 | 36.54 | 1,116,128 | -0.35(-0.95%) |
Dec 01, 2016 | 36.56 | 37.48 | 36.19 | 36.89 | 1,815,988 | +0.51(+1.41%) |
Nov 30, 2016 | 36.66 | 36.94 | 36.01 | 36.38 | 1,570,457 | -0.05(-0.13%) |
Nov 29, 2016 | 36.77 | 37.34 | 36.33 | 36.43 | 1,477,563 | -0.49(-1.34%) |
Nov 28, 2016 | 37.61 | 37.89 | 36.53 | 36.92 | 1,518,704 | -0.85(-2.24%) |
Nov 25, 2016 | 37.83 | 38.00 | 37.52 | 37.77 | 504,501 | +0.04(+0.10%) |
Nov 23, 2016 | 37.73 | 37.73 | 37.73 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 37.09 | 37.73 | 36.90 | 37.67 | 916,091 | +0.72(+1.95%) |
Nov 21, 2016 | 36.85 | 37.26 | 36.55 | 36.95 | 1,853,560 | +0.39(+1.07%) |
Nov 18, 2016 | 36.93 | 37.18 | 36.11 | 36.56 | 1,054,898 | -0.28(-0.75%) |
Nov 17, 2016 | 36.92 | 37.16 | 36.11 | 36.84 | 1,473,570 | +0.00(+0.00%) |
Nov 16, 2016 | 38.18 | 38.24 | 36.54 | 36.84 | 1,742,630 | -1.15(-3.03%) |
Nov 15, 2016 | 37.05 | 38.00 | 36.15 | 37.99 | 2,443,404 | +0.91(+2.46%) |
Nov 14, 2016 | 36.69 | 37.67 | 35.78 | 37.07 | 2,579,353 | +0.93(+2.58%) |
Nov 11, 2016 | 35.76 | 36.69 | 35.64 | 36.14 | 2,748,110 | +0.13(+0.37%) |
Nov 10, 2016 | 34.56 | 36.21 | 34.26 | 36.01 | 3,119,489 | +1.87(+5.48%) |
Nov 09, 2016 | 32.92 | 34.35 | 32.48 | 34.14 | 3,106,413 | +0.60(+1.78%) |
Nov 08, 2016 | 33.10 | 34.28 | 30.29 | 33.54 | 10,875,850 | -3.52(-9.49%) |
Nov 07, 2016 | 36.64 | 38.02 | 36.27 | 37.05 | 4,049,784 | +1.21(+3.37%) |
Nov 04, 2016 | 34.59 | 36.53 | 34.13 | 35.85 | 3,385,876 | +1.18(+3.40%) |
Nov 03, 2016 | 31.21 | 35.34 | 31.21 | 34.67 | 6,019,699 | +3.93(+12.80%) |
Nov 02, 2016 | 30.68 | 31.38 | 30.18 | 30.74 | 3,956,911 | -0.13(-0.43%) |
Nov 01, 2016 | 31.00 | 31.32 | 30.34 | 30.87 | 1,962,422 | +0.12(+0.40%) |
Oct 31, 2016 | 30.83 | 31.79 | 30.71 | 30.75 | 1,936,970 | -0.04(-0.12%) |
Oct 28, 2016 | 30.32 | 31.37 | 30.21 | 30.78 | 1,148,463 | +0.49(+1.63%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.04 | 30.29 | 1,396,939 | -0.50(-1.64%) |
Oct 26, 2016 | 30.10 | 31.15 | 29.93 | 30.79 | 1,124,048 | +0.42(+1.38%) |
Oct 25, 2016 | 30.56 | 31.13 | 30.33 | 30.37 | 1,027,552 | -0.21(-0.68%) |
Oct 24, 2016 | 29.88 | 30.75 | 29.74 | 30.58 | 1,208,757 | +0.77(+2.58%) |
Oct 21, 2016 | 29.78 | 30.24 | 29.07 | 29.81 | 1,179,271 | -0.33(-1.10%) |
Oct 20, 2016 | 30.52 | 31.02 | 30.01 | 30.15 | 1,148,074 | -0.42(-1.37%) |
Oct 19, 2016 | 30.53 | 30.91 | 30.31 | 30.56 | 1,017,400 | +0.11(+0.37%) |
Oct 18, 2016 | 30.28 | 30.58 | 29.94 | 30.45 | 1,140,748 | +0.49(+1.65%) |
Oct 17, 2016 | 29.63 | 30.33 | 29.44 | 29.96 | 1,312,371 | +0.27(+0.90%) |
Oct 14, 2016 | 30.18 | 30.67 | 29.56 | 29.69 | 1,436,759 | -0.29(-0.98%) |
Oct 13, 2016 | 30.27 | 30.27 | 29.34 | 29.99 | 2,258,657 | -0.67(-2.20%) |
Oct 12, 2016 | 31.04 | 31.42 | 30.36 | 30.66 | 1,802,210 | -0.34(-1.10%) |
Oct 11, 2016 | 31.91 | 32.01 | 30.70 | 31.00 | 1,744,068 | -1.21(-3.75%) |
Oct 10, 2016 | 30.99 | 32.25 | 30.89 | 32.21 | 1,908,251 | +1.27(+4.12%) |
Oct 07, 2016 | 31.90 | 32.02 | 30.69 | 30.94 | 2,165,350 | -1.08(-3.38%) |
Oct 06, 2016 | 32.22 | 32.34 | 31.71 | 32.02 | 915,917 | -0.28(-0.85%) |
Oct 05, 2016 | 31.80 | 32.78 | 31.62 | 32.29 | 1,786,687 | +0.75(+2.38%) |
Oct 04, 2016 | 32.18 | 32.61 | 31.41 | 31.54 | 1,704,701 | -0.55(-1.72%) |
Oct 03, 2016 | 32.28 | 32.69 | 31.85 | 32.09 | 1,628,234 | -0.41(-1.26%) |
Sep 30, 2016 | 32.31 | 33.05 | 31.88 | 32.50 | 2,335,021 | +0.46(+1.42%) |
Sep 29, 2016 | 32.85 | 33.17 | 31.80 | 32.05 | 2,159,403 | -1.04(-3.13%) |
Sep 28, 2016 | 34.32 | 34.39 | 32.40 | 33.08 | 4,029,127 | -0.90(-2.66%) |
Sep 27, 2016 | 37.01 | 37.56 | 33.64 | 33.99 | 7,564,063 | -3.00(-8.12%) |
Sep 26, 2016 | 35.40 | 37.03 | 35.29 | 36.99 | 2,700,969 | +1.37(+3.84%) |
Sep 23, 2016 | 36.33 | 36.66 | 35.52 | 35.62 | 1,938,605 | -0.90(-2.47%) |
Sep 22, 2016 | 36.51 | 36.92 | 36.20 | 36.52 | 2,529,272 | +0.25(+0.68%) |
Sep 21, 2016 | 35.27 | 36.38 | 35.20 | 36.28 | 1,973,223 | +1.11(+3.16%) |
Sep 20, 2016 | 35.81 | 35.81 | 34.91 | 35.16 | 3,095,868 | -0.50(-1.41%) |
Sep 19, 2016 | 35.90 | 36.37 | 35.49 | 35.67 | 4,142,704 | -0.13(-0.37%) |
Sep 16, 2016 | 35.04 | 36.10 | 34.58 | 35.80 | 21,674,034 | +2.47(+7.41%) |
Sep 15, 2016 | 32.66 | 33.59 | 32.66 | 33.33 | 1,098,452 | +0.65(+1.98%) |
Sep 14, 2016 | 32.02 | 32.75 | 31.23 | 32.68 | 1,681,842 | +0.67(+2.08%) |
Sep 13, 2016 | 33.67 | 34.33 | 31.98 | 32.02 | 1,917,576 | -2.14(-6.26%) |
Sep 12, 2016 | 33.92 | 34.53 | 33.37 | 34.16 | 2,336,895 | -0.21(-0.61%) |
Sep 09, 2016 | 35.85 | 36.14 | 34.34 | 34.37 | 1,499,771 | -1.95(-5.36%) |
Sep 08, 2016 | 36.01 | 36.41 | 35.54 | 36.31 | 893,236 | +0.21(+0.58%) |
Sep 07, 2016 | 34.21 | 36.10 | 34.21 | 36.10 | 1,597,261 | +1.94(+5.67%) |
Sep 06, 2016 | 34.16 | 34.39 | 33.62 | 34.17 | 1,178,255 | +0.07(+0.20%) |
Sep 02, 2016 | 34.56 | 34.10 | 34.10 | 34.10 | 721,918 | -0.17(-0.50%) |
Sep 01, 2016 | 34.37 | 35.22 | 33.87 | 34.27 | 1,292,943 | -0.06(-0.17%) |
Aug 31, 2016 | 34.00 | 34.50 | 33.32 | 34.33 | 1,118,087 | +0.19(+0.56%) |
Aug 30, 2016 | 34.56 | 35.09 | 33.94 | 34.14 | 687,396 | -0.36(-1.05%) |
Aug 29, 2016 | 33.98 | 34.67 | 33.98 | 34.50 | 721,597 | +0.63(+1.85%) |
Aug 26, 2016 | 33.93 | 34.62 | 33.58 | 33.87 | 1,585,465 | +0.22(+0.65%) |
Aug 25, 2016 | 34.38 | 34.67 | 33.55 | 33.65 | 1,248,749 | -0.55(-1.61%) |
Aug 24, 2016 | 35.09 | 35.46 | 34.11 | 34.20 | 1,148,927 | -1.07(-3.04%) |
Aug 23, 2016 | 35.40 | 36.03 | 35.17 | 35.28 | 723,139 | +0.08(+0.22%) |
Aug 22, 2016 | 34.93 | 35.42 | 34.48 | 35.20 | 1,837,663 | +0.01(+0.03%) |
Aug 19, 2016 | 35.08 | 35.22 | 34.63 | 35.19 | 1,209,985 | -0.09(-0.24%) |
Aug 18, 2016 | 34.51 | 35.71 | 34.51 | 35.28 | 2,927,771 | +0.67(+1.95%) |
Aug 17, 2016 | 34.56 | 34.76 | 34.03 | 34.60 | 1,751,385 | -0.08(-0.22%) |
Aug 16, 2016 | 35.10 | 35.28 | 34.59 | 34.68 | 1,748,841 | -0.55(-1.56%) |
Aug 15, 2016 | 34.83 | 35.74 | 34.79 | 35.23 | 2,912,955 | +0.67(+1.92%) |
Aug 12, 2016 | 35.00 | 35.18 | 34.48 | 34.56 | 1,963,023 | -0.57(-1.62%) |
Aug 11, 2016 | 36.10 | 36.53 | 35.11 | 35.13 | 2,210,135 | -0.79(-2.20%) |
Aug 10, 2016 | 36.55 | 36.71 | 35.86 | 35.92 | 1,217,475 | -0.50(-1.38%) |
Aug 09, 2016 | 36.59 | 36.82 | 35.30 | 36.43 | 2,555,515 | -0.42(-1.13%) |
Aug 08, 2016 | 36.47 | 37.23 | 36.45 | 36.85 | 2,335,947 | +0.40(+1.10%) |
Aug 05, 2016 | 36.59 | 36.98 | 36.10 | 36.45 | 3,319,062 | +0.27(+0.74%) |
Aug 04, 2016 | 35.16 | 36.58 | 34.82 | 36.18 | 2,459,819 | +1.13(+3.23%) |
Aug 03, 2016 | 35.08 | 35.62 | 34.01 | 35.05 | 4,567,345 | +2.02(+6.13%) |
Aug 02, 2016 | 34.01 | 34.33 | 32.24 | 33.03 | 4,273,508 | -1.18(-3.44%) |
Aug 01, 2016 | 34.89 | 34.89 | 34.16 | 34.20 | 2,332,475 | -0.69(-1.99%) |
Jul 29, 2016 | 34.74 | 35.08 | 34.41 | 34.90 | 1,898,598 | +0.00(+0.00%) |
Jul 28, 2016 | 35.21 | 35.36 | 34.69 | 34.90 | 1,635,239 | -0.59(-1.66%) |
Jul 27, 2016 | 36.46 | 36.63 | 35.26 | 35.49 | 2,394,988 | -0.65(-1.79%) |
Jul 26, 2016 | 36.06 | 36.48 | 35.65 | 36.13 | 1,384,394 | +0.31(+0.88%) |
Jul 25, 2016 | 35.87 | 36.47 | 35.34 | 35.82 | 1,341,983 | -0.09(-0.24%) |
Jul 22, 2016 | 35.08 | 36.12 | 34.74 | 35.90 | 2,790,370 | +0.85(+2.41%) |
Jul 21, 2016 | 34.91 | 36.07 | 34.91 | 35.06 | 2,238,162 | -0.05(-0.14%) |
Jul 20, 2016 | 34.50 | 35.44 | 34.35 | 35.11 | 1,691,801 | +0.61(+1.76%) |
Jul 19, 2016 | 34.59 | 34.94 | 34.35 | 34.50 | 1,207,620 | -0.38(-1.09%) |
Jul 18, 2016 | 34.45 | 35.10 | 34.27 | 34.88 | 1,314,170 | +0.44(+1.27%) |
Jul 15, 2016 | 34.09 | 34.54 | 33.85 | 34.44 | 1,151,612 | +0.24(+0.69%) |
Jul 14, 2016 | 34.06 | 34.77 | 34.06 | 34.20 | 1,571,242 | +0.52(+1.55%) |
Jul 13, 2016 | 33.93 | 34.06 | 33.02 | 33.68 | 1,581,445 | -0.08(-0.23%) |
Jul 12, 2016 | 33.57 | 34.06 | 33.31 | 33.76 | 2,594,579 | +0.75(+2.27%) |
Jul 11, 2016 | 33.24 | 34.11 | 32.51 | 33.01 | 2,904,611 | +0.12(+0.38%) |
Jul 08, 2016 | 29.97 | 32.92 | 29.36 | 32.88 | 4,072,032 | +3.52(+12.01%) |
Jul 07, 2016 | 29.02 | 30.32 | 29.02 | 29.36 | 1,386,498 | -0.32(-1.09%) |
Jul 05, 2016 | 30.50 | 30.73 | 29.25 | 29.68 | 1,720,414 | -1.14(-3.70%) |
Jul 01, 2016 | 30.58 | 30.82 | 30.82 | 30.82 | 2,290,267 | +0.20(+0.65%) |
Jun 30, 2016 | 29.37 | 30.79 | 28.70 | 30.62 | 2,974,826 | +1.39(+4.75%) |
Jun 29, 2016 | 28.06 | 29.66 | 27.77 | 29.23 | 3,505,243 | +1.57(+5.67%) |
Jun 28, 2016 | 27.89 | 28.63 | 26.75 | 27.67 | 5,069,817 | +0.55(+2.03%) |
Jun 27, 2016 | 29.64 | 29.64 | 26.90 | 27.12 | 3,595,310 | -3.01(-10.00%) |
Jun 24, 2016 | 31.35 | 32.23 | 29.76 | 30.13 | 3,927,677 | -2.95(-8.91%) |
Jun 23, 2016 | 32.31 | 33.11 | 32.07 | 33.07 | 1,317,132 | +1.27(+4.00%) |
Jun 22, 2016 | 31.72 | 32.80 | 31.53 | 31.80 | 1,747,022 | -0.03(-0.09%) |
Jun 21, 2016 | 31.36 | 32.12 | 30.85 | 31.83 | 1,502,875 | +0.29(+0.90%) |
Jun 20, 2016 | 31.04 | 32.32 | 30.86 | 31.54 | 2,075,233 | +1.12(+3.69%) |
Jun 17, 2016 | 30.25 | 31.50 | 30.14 | 30.42 | 2,017,560 | +0.33(+1.11%) |
Jun 16, 2016 | 29.98 | 30.20 | 29.12 | 30.09 | 1,918,159 | -0.15(-0.50%) |
Jun 15, 2016 | 29.96 | 30.83 | 29.65 | 30.24 | 1,698,192 | +0.43(+1.43%) |
Jun 14, 2016 | 30.42 | 30.79 | 29.28 | 29.81 | 1,606,116 | -0.59(-1.94%) |
Jun 13, 2016 | 30.56 | 31.27 | 30.36 | 30.40 | 2,253,122 | -0.82(-2.62%) |
Jun 10, 2016 | 32.00 | 32.25 | 30.95 | 31.22 | 2,328,250 | -1.27(-3.92%) |
Jun 09, 2016 | 32.47 | 32.68 | 31.97 | 32.49 | 1,991,227 | -0.14(-0.44%) |
Jun 08, 2016 | 32.75 | 33.06 | 32.25 | 32.64 | 3,156,683 | +0.09(+0.26%) |
Jun 07, 2016 | 31.22 | 32.66 | 30.97 | 32.55 | 4,699,050 | +1.61(+5.19%) |
Jun 06, 2016 | 29.22 | 31.04 | 29.12 | 30.95 | 4,850,604 | +2.08(+7.21%) |
Jun 03, 2016 | 29.50 | 29.67 | 28.27 | 28.86 | 3,777,719 | -0.77(-2.60%) |
Jun 02, 2016 | 28.75 | 29.64 | 28.49 | 29.63 | 2,516,713 | +0.70(+2.43%) |
Jun 01, 2016 | 28.28 | 29.01 | 28.03 | 28.93 | 4,113,626 | +0.43(+1.50%) |
May 31, 2016 | 27.52 | 28.57 | 27.33 | 28.50 | 2,963,530 | +1.15(+4.20%) |
May 27, 2016 | 26.80 | 27.35 | 27.35 | 27.35 | 1,940,833 | +0.53(+1.98%) |
May 26, 2016 | 26.93 | 26.96 | 26.19 | 26.82 | 2,124,492 | -0.01(-0.04%) |
May 25, 2016 | 26.13 | 27.02 | 25.94 | 26.83 | 3,264,433 | +0.97(+3.75%) |
May 24, 2016 | 26.18 | 26.38 | 25.24 | 25.86 | 2,368,683 | -0.12(-0.48%) |
May 23, 2016 | 25.93 | 26.32 | 25.77 | 25.99 | 2,227,145 | +0.01(+0.04%) |
May 20, 2016 | 25.10 | 26.12 | 24.89 | 25.98 | 2,738,398 | +0.99(+3.95%) |
May 19, 2016 | 24.82 | 25.23 | 24.05 | 24.99 | 2,268,789 | +0.14(+0.57%) |
May 18, 2016 | 24.77 | 25.26 | 24.48 | 24.85 | 2,285,627 | +0.18(+0.73%) |
May 17, 2016 | 23.84 | 25.51 | 23.78 | 24.66 | 4,062,296 | +0.89(+3.76%) |
May 16, 2016 | 23.07 | 23.80 | 22.76 | 23.77 | 2,047,649 | +0.86(+3.73%) |
May 13, 2016 | 23.40 | 23.95 | 22.70 | 22.92 | 2,499,532 | -0.64(-2.70%) |
May 12, 2016 | 25.10 | 25.29 | 23.43 | 23.55 | 2,779,778 | -1.28(-5.16%) |
May 11, 2016 | 24.97 | 25.77 | 24.69 | 24.84 | 2,694,763 | -0.24(-0.95%) |
May 10, 2016 | 24.74 | 25.41 | 24.16 | 25.07 | 2,909,181 | +0.57(+2.33%) |
May 09, 2016 | 24.85 | 25.15 | 24.09 | 24.50 | 2,812,343 | -0.35(-1.41%) |
May 06, 2016 | 23.94 | 24.89 | 23.74 | 24.85 | 2,758,217 | +0.72(+2.99%) |
May 05, 2016 | 23.80 | 25.01 | 23.66 | 24.13 | 5,358,566 | +0.37(+1.56%) |
May 04, 2016 | 24.04 | 24.47 | 23.07 | 23.76 | 7,179,715 | +1.40(+6.24%) |
May 03, 2016 | 23.09 | 23.12 | 21.85 | 22.37 | 3,621,477 | -1.04(-4.43%) |
May 02, 2016 | 23.90 | 24.25 | 23.35 | 23.40 | 2,200,448 | -0.45(-1.87%) |
Apr 29, 2016 | 23.88 | 23.92 | 23.23 | 23.85 | 2,119,915 | -0.03(-0.12%) |
Apr 28, 2016 | 23.87 | 24.66 | 23.79 | 23.88 | 2,169,112 | -0.31(-1.30%) |
Apr 27, 2016 | 23.10 | 24.20 | 22.83 | 24.19 | 2,873,501 | +1.03(+4.43%) |
Apr 26, 2016 | 22.79 | 23.22 | 22.39 | 23.16 | 2,012,818 | +0.36(+1.58%) |
Apr 25, 2016 | 23.69 | 24.08 | 22.73 | 22.80 | 3,271,841 | -0.99(-4.15%) |
Apr 22, 2016 | 22.87 | 24.46 | 22.69 | 23.79 | 3,721,506 | +0.95(+4.16%) |
Apr 21, 2016 | 22.10 | 23.09 | 21.81 | 22.84 | 2,599,265 | +0.79(+3.58%) |
Apr 20, 2016 | 21.65 | 22.14 | 21.27 | 22.05 | 2,615,052 | +0.11(+0.52%) |
Apr 19, 2016 | 22.38 | 23.03 | 21.80 | 21.94 | 2,213,233 | -0.22(-0.99%) |
Apr 18, 2016 | 21.61 | 22.67 | 21.45 | 22.16 | 2,281,603 | +0.37(+1.70%) |
Apr 15, 2016 | 22.18 | 22.36 | 21.68 | 21.79 | 2,256,993 | -0.41(-1.84%) |
Apr 14, 2016 | 23.01 | 23.04 | 21.96 | 22.19 | 2,311,343 | -0.70(-3.07%) |
Apr 13, 2016 | 21.59 | 23.14 | 21.45 | 22.90 | 4,177,416 | +1.62(+7.59%) |
Apr 12, 2016 | 21.50 | 21.76 | 20.76 | 21.28 | 3,832,376 | -0.28(-1.28%) |
Apr 11, 2016 | 22.56 | 23.03 | 21.53 | 21.56 | 4,497,009 | -1.91(-8.14%) |
Apr 08, 2016 | 23.34 | 24.00 | 23.34 | 23.47 | 2,165,730 | +0.41(+1.77%) |
Apr 07, 2016 | 23.67 | 23.75 | 22.78 | 23.06 | 3,017,165 | -0.79(-3.31%) |
Apr 06, 2016 | 23.90 | 24.45 | 23.51 | 23.85 | 1,503,046 | +0.02(+0.08%) |
Apr 05, 2016 | 23.97 | 24.18 | 23.68 | 23.83 | 2,179,054 | -0.41(-1.69%) |
Apr 04, 2016 | 24.71 | 25.35 | 24.22 | 24.24 | 1,630,635 | -0.84(-3.33%) |
Apr 01, 2016 | 25.65 | 26.24 | 25.04 | 25.07 | 1,910,428 | -0.92(-3.55%) |
Mar 31, 2016 | 25.05 | 26.13 | 24.70 | 25.99 | 1,579,569 | +0.98(+3.91%) |
Mar 30, 2016 | 25.55 | 26.32 | 24.85 | 25.02 | 1,758,007 | -0.31(-1.24%) |
Mar 29, 2016 | 24.30 | 25.40 | 23.49 | 25.33 | 2,709,437 | +0.87(+3.57%) |
Mar 28, 2016 | 25.87 | 25.87 | 24.06 | 24.46 | 3,178,824 | -1.24(-4.84%) |
Mar 24, 2016 | 25.90 | 25.70 | 25.70 | 25.70 | 2,222,696 | -0.47(-1.78%) |
Mar 23, 2016 | 27.31 | 27.61 | 26.02 | 26.17 | 1,568,606 | -1.40(-5.07%) |
Mar 22, 2016 | 27.46 | 28.30 | 27.04 | 27.56 | 1,795,465 | +0.01(+0.03%) |
Mar 21, 2016 | 27.45 | 27.99 | 26.75 | 27.55 | 1,727,948 | +0.01(+0.03%) |
Mar 18, 2016 | 27.40 | 29.30 | 27.09 | 27.54 | 4,240,425 | +0.37(+1.36%) |
Mar 17, 2016 | 25.79 | 27.18 | 25.75 | 27.17 | 2,743,818 | +1.41(+5.46%) |
Mar 16, 2016 | 24.78 | 25.99 | 24.65 | 25.77 | 1,634,532 | +0.77(+3.08%) |
Mar 15, 2016 | 25.48 | 25.52 | 24.30 | 25.00 | 2,386,275 | -0.67(-2.59%) |
Mar 14, 2016 | 25.72 | 26.38 | 25.08 | 25.66 | 2,401,597 | -0.44(-1.67%) |
Mar 11, 2016 | 25.34 | 26.13 | 24.78 | 26.10 | 2,213,945 | +1.52(+6.18%) |
Mar 10, 2016 | 25.37 | 25.81 | 23.80 | 24.58 | 2,458,786 | -0.69(-2.74%) |
Mar 09, 2016 | 25.44 | 25.87 | 24.66 | 25.27 | 2,688,113 | +0.17(+0.68%) |
Mar 08, 2016 | 26.54 | 26.76 | 25.08 | 25.10 | 2,307,337 | -1.64(-6.15%) |
Mar 07, 2016 | 26.93 | 27.26 | 25.99 | 26.75 | 3,079,128 | -0.35(-1.30%) |
Mar 04, 2016 | 26.60 | 27.34 | 26.46 | 27.10 | 3,153,968 | +0.27(+0.99%) |
Mar 03, 2016 | 26.45 | 27.34 | 26.32 | 26.83 | 2,606,071 | +0.44(+1.66%) |
Mar 02, 2016 | 25.46 | 26.49 | 24.48 | 26.39 | 3,368,603 | +1.09(+4.32%) |
Mar 01, 2016 | 24.82 | 25.39 | 23.94 | 25.30 | 3,401,204 | +0.94(+3.86%) |
Feb 29, 2016 | 23.72 | 25.11 | 23.52 | 24.36 | 4,206,906 | +0.87(+3.72%) |
Feb 26, 2016 | 22.75 | 23.93 | 22.47 | 23.49 | 3,944,177 | +0.91(+4.04%) |
Feb 25, 2016 | 20.96 | 23.30 | 20.65 | 22.57 | 9,781,909 | +1.63(+7.80%) |
Feb 24, 2016 | 23.66 | 24.19 | 20.82 | 20.94 | 27,269,890 | -7.55(-26.51%) |
Feb 23, 2016 | 28.12 | 29.32 | 27.92 | 28.49 | 3,598,014 | +0.29(+1.01%) |
Feb 22, 2016 | 28.12 | 28.98 | 27.73 | 28.21 | 2,909,307 | +0.61(+2.20%) |
Feb 19, 2016 | 27.43 | 27.74 | 26.64 | 27.60 | 1,852,068 | -0.19(-0.68%) |
Feb 18, 2016 | 28.21 | 28.21 | 26.85 | 27.79 | 2,171,381 | -0.37(-1.32%) |
Feb 17, 2016 | 26.50 | 29.42 | 26.38 | 28.16 | 5,235,226 | +1.94(+7.39%) |
Feb 16, 2016 | 25.25 | 26.47 | 24.08 | 26.22 | 2,362,628 | +1.53(+6.19%) |
Feb 12, 2016 | 23.65 | 24.69 | 24.69 | 24.69 | 2,183,964 | +1.23(+5.22%) |
Feb 11, 2016 | 23.77 | 24.53 | 23.06 | 23.47 | 2,834,508 | -0.93(-3.82%) |
Feb 10, 2016 | 23.66 | 25.00 | 23.66 | 24.40 | 3,299,443 | +0.75(+3.17%) |
Feb 09, 2016 | 23.03 | 24.16 | 22.85 | 23.65 | 4,176,576 | +0.27(+1.14%) |
Feb 08, 2016 | 24.11 | 24.11 | 22.78 | 23.38 | 3,710,114 | -1.23(-4.98%) |
Feb 05, 2016 | 25.24 | 25.24 | 24.07 | 24.61 | 3,801,124 | -0.64(-2.52%) |
Feb 04, 2016 | 23.91 | 25.28 | 23.82 | 25.24 | 3,250,325 | +1.21(+5.02%) |
Feb 03, 2016 | 23.20 | 24.19 | 22.23 | 24.04 | 2,899,456 | +0.96(+4.16%) |
Feb 02, 2016 | 24.64 | 24.75 | 22.60 | 23.08 | 3,556,809 | -2.06(-8.20%) |