Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.29 | 27.91 | 26.22 | 27.90 | 276,926 | +1.16(+4.35%) |
Jan 30, 2017 | 26.83 | 26.98 | 26.36 | 26.73 | 207,346 | -0.34(-1.27%) |
Jan 27, 2017 | 26.60 | 27.15 | 26.60 | 27.08 | 166,156 | +0.57(+2.16%) |
Jan 26, 2017 | 26.98 | 27.04 | 26.46 | 26.50 | 109,386 | -0.56(-2.08%) |
Jan 25, 2017 | 26.33 | 27.12 | 26.33 | 27.07 | 143,037 | +0.71(+2.68%) |
Jan 24, 2017 | 26.82 | 26.82 | 25.97 | 26.36 | 205,084 | -0.54(-2.02%) |
Jan 23, 2017 | 27.17 | 27.33 | 26.68 | 26.90 | 163,215 | -0.38(-1.40%) |
Jan 20, 2017 | 27.55 | 27.87 | 27.19 | 27.29 | 139,536 | -0.22(-0.80%) |
Jan 19, 2017 | 27.98 | 28.03 | 27.36 | 27.50 | 111,203 | -0.53(-1.90%) |
Jan 18, 2017 | 28.31 | 28.33 | 27.86 | 28.04 | 84,694 | -0.13(-0.47%) |
Jan 17, 2017 | 27.64 | 28.26 | 27.44 | 28.17 | 152,963 | -0.38(-1.34%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.33%) | |
Jan 12, 2017 | 28.06 | 28.54 | 27.84 | 28.46 | 173,135 | +0.07(+0.24%) |
Jan 11, 2017 | 29.36 | 29.72 | 27.60 | 28.39 | 349,878 | -0.92(-3.15%) |
Jan 10, 2017 | 29.18 | 29.80 | 28.98 | 29.32 | 219,478 | +0.31(+1.05%) |
Jan 09, 2017 | 28.75 | 29.14 | 28.38 | 29.01 | 123,061 | +0.35(+1.23%) |
Jan 06, 2017 | 28.55 | 28.87 | 28.15 | 28.66 | 116,829 | +0.31(+1.08%) |
Jan 05, 2017 | 27.93 | 28.42 | 27.84 | 28.35 | 146,875 | +0.42(+1.50%) |
Jan 04, 2017 | 27.44 | 28.19 | 27.44 | 27.93 | 203,439 | +0.59(+2.16%) |
Jan 03, 2017 | 26.98 | 27.35 | 26.66 | 27.34 | 184,533 | +1.06(+4.03%) |
Dec 30, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.04%) | |
Dec 29, 2016 | 26.42 | 26.84 | 26.42 | 26.56 | 55,796 | +0.04(+0.14%) |
Dec 28, 2016 | 27.13 | 27.13 | 26.47 | 26.52 | 100,340 | -0.54(-2.01%) |
Dec 27, 2016 | 27.07 | 27.55 | 27.03 | 27.07 | 93,078 | +0.10(+0.39%) |
Dec 23, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.64(+2.43%) | |
Dec 22, 2016 | 26.21 | 26.36 | 25.85 | 26.32 | 100,479 | +0.11(+0.44%) |
Dec 21, 2016 | 26.64 | 26.78 | 26.12 | 26.21 | 140,348 | -0.47(-1.75%) |
Dec 20, 2016 | 26.99 | 26.99 | 26.54 | 26.68 | 76,957 | -0.03(-0.11%) |
Dec 19, 2016 | 27.15 | 27.51 | 26.66 | 26.70 | 140,053 | -0.44(-1.62%) |
Dec 16, 2016 | 27.17 | 27.44 | 26.88 | 27.14 | 133,415 | +0.09(+0.32%) |
Dec 15, 2016 | 26.81 | 27.13 | 26.60 | 27.06 | 143,388 | +0.46(+1.72%) |
Dec 14, 2016 | 26.90 | 27.38 | 26.27 | 26.60 | 262,323 | -0.31(-1.13%) |
Dec 13, 2016 | 26.57 | 27.07 | 26.56 | 26.90 | 166,817 | +0.54(+2.06%) |
Dec 12, 2016 | 25.83 | 26.42 | 25.83 | 26.36 | 237,537 | +0.41(+1.58%) |
Dec 09, 2016 | 25.26 | 26.08 | 25.26 | 25.95 | 240,032 | +0.95(+3.81%) |
Dec 08, 2016 | 24.58 | 25.10 | 24.25 | 25.00 | 205,926 | +0.14(+0.58%) |
Dec 07, 2016 | 24.93 | 24.93 | 23.85 | 24.85 | 298,005 | -0.69(-2.69%) |
Dec 06, 2016 | 25.46 | 25.57 | 25.15 | 25.54 | 91,684 | +0.18(+0.71%) |
Dec 05, 2016 | 25.85 | 25.85 | 25.12 | 25.36 | 163,404 | -0.12(-0.49%) |
Dec 02, 2016 | 25.30 | 25.79 | 25.30 | 25.48 | 110,987 | +0.19(+0.75%) |
Dec 01, 2016 | 25.86 | 26.05 | 25.11 | 25.29 | 210,602 | -0.59(-2.28%) |
Nov 30, 2016 | 26.63 | 26.74 | 25.88 | 25.88 | 99,592 | -0.72(-2.72%) |
Nov 29, 2016 | 26.34 | 26.87 | 26.34 | 26.61 | 85,655 | +0.52(+2.01%) |
Nov 28, 2016 | 26.47 | 26.55 | 26.04 | 26.08 | 73,337 | -0.64(-2.39%) |
Nov 25, 2016 | 26.59 | 26.81 | 26.45 | 26.72 | 42,405 | +0.30(+1.12%) |
Nov 23, 2016 | 26.43 | 26.43 | 26.43 | 0 | +0.25(+0.95%) | |
Nov 22, 2016 | 27.09 | 27.14 | 25.61 | 26.18 | 210,794 | -1.12(-4.09%) |
Nov 21, 2016 | 27.17 | 27.41 | 27.09 | 27.29 | 164,583 | +0.22(+0.81%) |
Nov 18, 2016 | 27.96 | 27.98 | 27.01 | 27.08 | 123,976 | -0.87(-3.10%) |
Nov 17, 2016 | 27.61 | 27.82 | 27.46 | 27.94 | 103,977 | +0.36(+1.31%) |
Nov 16, 2016 | 27.83 | 28.14 | 27.52 | 27.58 | 116,015 | -0.40(-1.43%) |
Nov 15, 2016 | 27.69 | 28.03 | 27.22 | 27.98 | 235,165 | +0.22(+0.79%) |
Nov 14, 2016 | 28.34 | 28.34 | 27.57 | 27.76 | 135,599 | -0.22(-0.78%) |
Nov 11, 2016 | 28.88 | 28.98 | 27.65 | 27.98 | 289,428 | -1.33(-4.55%) |
Nov 10, 2016 | 29.84 | 30.01 | 28.74 | 29.32 | 650,846 | +1.04(+3.68%) |
Nov 09, 2016 | 28.77 | 29.27 | 26.69 | 28.28 | 715,796 | +2.60(+10.14%) |
Nov 08, 2016 | 25.19 | 26.16 | 24.88 | 25.67 | 172,410 | +0.25(+0.97%) |
Nov 07, 2016 | 24.51 | 25.63 | 24.51 | 25.43 | 161,832 | +1.72(+7.24%) |
Nov 04, 2016 | 23.30 | 24.20 | 23.30 | 23.71 | 118,911 | +0.53(+2.30%) |
Nov 03, 2016 | 24.02 | 24.35 | 23.13 | 23.18 | 191,083 | -0.72(-3.03%) |
Nov 02, 2016 | 24.18 | 24.61 | 23.89 | 23.90 | 118,513 | -0.40(-1.65%) |
Nov 01, 2016 | 24.66 | 24.84 | 23.68 | 24.30 | 123,755 | -0.36(-1.47%) |
Oct 31, 2016 | 25.03 | 25.03 | 24.61 | 24.66 | 108,651 | -0.42(-1.67%) |
Oct 28, 2016 | 26.16 | 26.16 | 24.76 | 25.08 | 274,964 | -1.75(-6.54%) |
Oct 27, 2016 | 26.88 | 27.39 | 26.69 | 26.84 | 87,509 | +0.39(+1.48%) |
Oct 26, 2016 | 26.88 | 26.97 | 26.22 | 26.45 | 151,561 | -0.57(-2.12%) |
Oct 25, 2016 | 27.20 | 27.33 | 26.88 | 27.02 | 80,148 | -0.22(-0.81%) |
Oct 24, 2016 | 27.66 | 27.66 | 27.23 | 27.24 | 54,964 | -0.12(-0.45%) |
Oct 21, 2016 | 27.84 | 27.84 | 27.17 | 27.36 | 72,525 | -0.72(-2.58%) |
Oct 20, 2016 | 27.65 | 28.31 | 27.65 | 28.09 | 87,851 | +0.37(+1.34%) |
Oct 19, 2016 | 27.93 | 28.07 | 27.69 | 27.71 | 51,655 | -0.24(-0.85%) |
Oct 18, 2016 | 27.78 | 28.15 | 27.70 | 27.95 | 116,073 | +0.83(+3.06%) |
Oct 17, 2016 | 27.27 | 27.31 | 26.88 | 27.12 | 95,903 | -0.20(-0.73%) |
Oct 14, 2016 | 28.11 | 28.23 | 27.30 | 27.32 | 109,390 | -0.53(-1.92%) |
Oct 13, 2016 | 27.41 | 28.15 | 27.02 | 27.86 | 99,725 | -0.01(-0.03%) |
Oct 12, 2016 | 28.42 | 28.60 | 27.78 | 27.87 | 84,145 | -0.42(-1.48%) |
Oct 11, 2016 | 30.03 | 30.03 | 27.87 | 28.29 | 226,762 | -2.25(-7.37%) |
Oct 10, 2016 | 30.47 | 30.80 | 30.47 | 30.54 | 47,516 | +0.36(+1.20%) |
Oct 07, 2016 | 30.26 | 30.54 | 29.64 | 30.17 | 67,412 | +0.05(+0.16%) |
Oct 06, 2016 | 30.17 | 30.30 | 29.65 | 30.13 | 69,926 | -0.33(-1.10%) |
Oct 05, 2016 | 30.51 | 30.70 | 30.30 | 30.46 | 106,143 | +0.30(+1.01%) |
Oct 04, 2016 | 30.51 | 30.61 | 29.75 | 30.15 | 59,755 | -0.11(-0.38%) |
Oct 03, 2016 | 30.15 | 30.36 | 29.67 | 30.27 | 89,253 | -0.13(-0.44%) |
Sep 30, 2016 | 29.80 | 30.70 | 29.70 | 30.40 | 141,644 | +0.85(+2.87%) |
Sep 29, 2016 | 30.83 | 31.18 | 29.32 | 29.55 | 175,777 | -1.64(-5.26%) |
Sep 28, 2016 | 31.46 | 31.46 | 30.76 | 31.19 | 74,418 | -0.13(-0.43%) |
Sep 27, 2016 | 30.76 | 31.34 | 30.51 | 31.33 | 61,032 | +0.63(+2.05%) |
Sep 26, 2016 | 31.42 | 31.42 | 30.48 | 30.70 | 97,083 | -1.12(-3.53%) |
Sep 23, 2016 | 31.99 | 32.18 | 31.80 | 31.82 | 59,307 | -0.28(-0.86%) |
Sep 22, 2016 | 31.66 | 32.29 | 31.66 | 32.10 | 138,681 | +0.67(+2.12%) |
Sep 21, 2016 | 30.71 | 31.56 | 30.24 | 31.43 | 231,179 | +0.92(+3.03%) |
Sep 20, 2016 | 30.77 | 30.80 | 30.50 | 30.51 | 74,122 | +0.31(+1.04%) |
Sep 19, 2016 | 30.80 | 30.96 | 30.13 | 30.19 | 91,677 | -0.38(-1.25%) |
Sep 16, 2016 | 30.15 | 30.67 | 30.15 | 30.57 | 56,342 | +0.11(+0.38%) |
Sep 15, 2016 | 29.45 | 30.73 | 29.30 | 30.46 | 83,426 | +0.93(+3.16%) |
Sep 14, 2016 | 29.74 | 30.15 | 29.24 | 29.53 | 130,193 | -0.08(-0.26%) |
Sep 13, 2016 | 30.29 | 30.29 | 29.15 | 29.60 | 123,832 | -1.26(-4.08%) |
Sep 12, 2016 | 28.91 | 31.08 | 28.91 | 30.86 | 181,557 | +1.32(+4.45%) |
Sep 09, 2016 | 30.83 | 30.85 | 29.51 | 29.54 | 203,430 | -1.88(-5.98%) |
Sep 08, 2016 | 31.13 | 31.51 | 30.98 | 31.42 | 137,348 | +0.10(+0.30%) |
Sep 07, 2016 | 31.45 | 31.69 | 31.12 | 31.33 | 118,312 | -0.03(-0.09%) |
Sep 06, 2016 | 31.08 | 31.55 | 31.05 | 31.36 | 183,540 | +0.37(+1.20%) |
Sep 02, 2016 | 31.21 | 30.98 | 30.98 | 30.98 | 104,052 | -0.01(-0.03%) |
Sep 01, 2016 | 31.06 | 31.29 | 30.53 | 30.99 | 60,665 | -0.15(-0.49%) |
Aug 31, 2016 | 31.36 | 31.40 | 30.84 | 31.15 | 58,642 | -0.22(-0.70%) |
Aug 30, 2016 | 31.80 | 31.85 | 31.27 | 31.37 | 67,845 | -0.44(-1.38%) |
Aug 29, 2016 | 31.54 | 32.01 | 31.46 | 31.80 | 68,205 | +0.23(+0.72%) |
Aug 26, 2016 | 31.45 | 32.06 | 31.07 | 31.58 | 90,158 | +0.27(+0.85%) |
Aug 25, 2016 | 31.77 | 32.15 | 30.87 | 31.31 | 118,713 | -0.78(-2.44%) |
Aug 24, 2016 | 33.63 | 33.84 | 31.83 | 32.09 | 131,678 | -1.54(-4.59%) |
Aug 23, 2016 | 33.76 | 34.23 | 33.63 | 33.63 | 64,344 | +0.11(+0.34%) |
Aug 22, 2016 | 33.01 | 33.92 | 33.01 | 33.52 | 49,601 | +0.12(+0.37%) |
Aug 19, 2016 | 33.16 | 33.40 | 32.93 | 33.40 | 50,747 | -0.07(-0.20%) |
Aug 18, 2016 | 33.35 | 33.64 | 33.11 | 33.46 | 63,792 | +0.06(+0.17%) |
Aug 17, 2016 | 33.34 | 33.49 | 32.81 | 33.41 | 102,645 | +0.20(+0.60%) |
Aug 16, 2016 | 33.83 | 33.96 | 33.21 | 33.21 | 86,659 | -0.92(-2.71%) |
Aug 15, 2016 | 34.05 | 34.37 | 34.02 | 34.13 | 98,346 | +0.16(+0.48%) |
Aug 12, 2016 | 34.20 | 34.33 | 33.60 | 33.97 | 77,464 | -0.22(-0.64%) |
Aug 11, 2016 | 34.03 | 34.32 | 33.73 | 34.19 | 65,918 | +0.47(+1.39%) |
Aug 10, 2016 | 34.03 | 34.03 | 33.38 | 33.72 | 74,368 | -0.29(-0.84%) |
Aug 09, 2016 | 33.85 | 34.34 | 33.85 | 34.01 | 85,325 | +0.20(+0.59%) |
Aug 08, 2016 | 34.51 | 34.51 | 33.37 | 33.81 | 117,931 | -0.80(-2.31%) |
Aug 05, 2016 | 34.54 | 34.61 | 34.05 | 34.61 | 79,931 | +0.22(+0.64%) |
Aug 04, 2016 | 34.59 | 34.75 | 34.27 | 34.39 | 69,810 | -0.19(-0.55%) |
Aug 03, 2016 | 34.85 | 34.85 | 34.33 | 34.58 | 87,507 | -0.19(-0.55%) |
Aug 02, 2016 | 35.19 | 35.48 | 34.21 | 34.77 | 148,309 | -0.43(-1.22%) |
Aug 01, 2016 | 34.80 | 35.66 | 34.73 | 35.20 | 168,609 | +0.58(+1.68%) |
Jul 29, 2016 | 34.18 | 34.74 | 34.10 | 34.62 | 73,011 | +0.28(+0.81%) |
Jul 28, 2016 | 34.50 | 34.60 | 33.88 | 34.34 | 120,062 | -0.15(-0.44%) |
Jul 27, 2016 | 34.00 | 34.63 | 33.62 | 34.49 | 99,660 | +0.49(+1.43%) |
Jul 26, 2016 | 33.88 | 34.14 | 33.60 | 34.01 | 75,982 | -0.23(-0.67%) |
Jul 25, 2016 | 34.42 | 34.42 | 33.56 | 34.24 | 227,700 | -0.09(-0.25%) |
Jul 22, 2016 | 34.26 | 34.43 | 33.83 | 34.32 | 121,253 | +0.15(+0.45%) |
Jul 21, 2016 | 33.86 | 34.29 | 33.77 | 34.17 | 83,729 | +0.38(+1.13%) |
Jul 20, 2016 | 33.15 | 33.98 | 33.15 | 33.79 | 166,773 | +0.87(+2.64%) |
Jul 19, 2016 | 33.19 | 33.47 | 32.65 | 32.92 | 139,335 | -0.20(-0.60%) |
Jul 18, 2016 | 33.18 | 33.32 | 32.77 | 33.12 | 113,729 | +0.00(+0.00%) |
Jul 15, 2016 | 33.42 | 33.82 | 33.00 | 33.12 | 92,203 | -0.06(-0.17%) |
Jul 14, 2016 | 33.29 | 33.85 | 32.82 | 33.18 | 151,351 | +0.39(+1.19%) |
Jul 13, 2016 | 32.74 | 33.21 | 32.69 | 32.79 | 134,427 | +0.07(+0.20%) |
Jul 12, 2016 | 32.60 | 32.93 | 32.47 | 32.72 | 119,124 | +0.44(+1.36%) |
Jul 11, 2016 | 32.67 | 32.82 | 32.25 | 32.28 | 125,862 | -0.17(-0.53%) |
Jul 08, 2016 | 31.79 | 32.60 | 31.43 | 32.45 | 220,033 | +1.02(+3.25%) |
Jul 07, 2016 | 31.84 | 32.20 | 31.06 | 31.43 | 247,543 | -0.27(-0.84%) |
Jul 06, 2016 | 30.46 | 31.84 | 30.39 | 31.70 | 195,988 | +1.00(+3.26%) |
Jul 05, 2016 | 30.44 | 30.97 | 30.24 | 30.70 | 79,026 | +0.03(+0.09%) |
Jul 01, 2016 | 30.27 | 30.67 | 30.67 | 30.67 | 168,771 | +0.50(+1.64%) |
Jun 30, 2016 | 29.54 | 30.17 | 29.07 | 30.17 | 162,088 | +0.84(+2.86%) |
Jun 29, 2016 | 28.57 | 29.55 | 28.40 | 29.34 | 136,337 | +1.56(+5.63%) |
Jun 28, 2016 | 26.79 | 27.79 | 26.77 | 27.77 | 157,713 | +1.56(+5.97%) |
Jun 27, 2016 | 26.79 | 27.04 | 25.91 | 26.21 | 177,034 | -1.21(-4.42%) |
Jun 24, 2016 | 27.09 | 28.70 | 27.09 | 27.42 | 276,808 | -2.46(-8.23%) |
Jun 23, 2016 | 29.29 | 29.90 | 29.19 | 29.88 | 146,339 | +1.05(+3.64%) |
Jun 22, 2016 | 28.64 | 29.78 | 28.56 | 28.83 | 117,024 | +0.23(+0.80%) |
Jun 21, 2016 | 29.43 | 29.43 | 28.40 | 28.60 | 56,387 | -0.27(-0.92%) |
Jun 20, 2016 | 29.08 | 29.44 | 28.80 | 28.87 | 76,224 | +0.52(+1.85%) |
Jun 17, 2016 | 29.26 | 29.28 | 28.02 | 28.34 | 101,158 | -0.90(-3.06%) |
Jun 16, 2016 | 28.74 | 29.36 | 28.29 | 29.24 | 75,989 | +0.17(+0.59%) |
Jun 15, 2016 | 29.84 | 29.97 | 28.89 | 29.07 | 67,074 | -0.49(-1.65%) |
Jun 14, 2016 | 29.21 | 29.58 | 28.84 | 29.55 | 143,263 | +0.09(+0.29%) |
Jun 13, 2016 | 29.76 | 30.51 | 29.45 | 29.47 | 101,246 | -0.66(-2.18%) |
Jun 10, 2016 | 30.32 | 30.35 | 29.74 | 30.13 | 184,300 | -0.83(-2.68%) |
Jun 09, 2016 | 30.86 | 31.53 | 30.66 | 30.96 | 75,727 | -0.19(-0.61%) |
Jun 08, 2016 | 30.68 | 31.20 | 30.56 | 31.15 | 70,818 | +0.40(+1.30%) |
Jun 07, 2016 | 30.94 | 31.03 | 30.53 | 30.75 | 178,229 | -0.57(-1.83%) |
Jun 06, 2016 | 30.86 | 31.46 | 30.65 | 31.32 | 127,543 | +0.48(+1.54%) |
Jun 03, 2016 | 31.20 | 31.20 | 30.10 | 30.84 | 168,368 | -0.25(-0.80%) |
Jun 02, 2016 | 29.93 | 31.10 | 29.93 | 31.09 | 149,441 | +1.11(+3.69%) |
Jun 01, 2016 | 29.44 | 30.16 | 29.36 | 29.98 | 76,563 | +0.30(+1.00%) |
May 31, 2016 | 29.79 | 29.87 | 29.32 | 29.69 | 71,010 | +0.21(+0.71%) |
May 27, 2016 | 29.22 | 29.48 | 29.48 | 29.48 | 86,535 | +0.42(+1.44%) |
May 26, 2016 | 29.02 | 29.22 | 28.81 | 29.06 | 103,256 | +0.04(+0.13%) |
May 25, 2016 | 28.94 | 29.23 | 28.77 | 29.02 | 134,928 | +0.49(+1.70%) |
May 24, 2016 | 27.70 | 28.65 | 27.70 | 28.53 | 178,690 | +1.20(+4.39%) |
May 23, 2016 | 27.61 | 27.70 | 27.30 | 27.33 | 38,380 | -0.35(-1.27%) |
May 20, 2016 | 27.22 | 27.95 | 27.22 | 27.69 | 78,782 | +0.69(+2.54%) |
May 19, 2016 | 27.23 | 27.46 | 26.45 | 27.00 | 108,037 | -0.65(-2.34%) |
May 18, 2016 | 27.09 | 28.06 | 27.09 | 27.65 | 150,048 | +0.29(+1.05%) |
May 17, 2016 | 28.02 | 28.22 | 27.05 | 27.36 | 109,477 | -0.89(-3.14%) |
May 16, 2016 | 27.14 | 28.36 | 27.14 | 28.25 | 132,437 | +1.11(+4.07%) |
May 13, 2016 | 27.32 | 27.72 | 27.05 | 27.14 | 139,867 | -0.18(-0.66%) |
May 12, 2016 | 28.06 | 28.06 | 26.85 | 27.32 | 170,261 | -0.49(-1.75%) |
May 11, 2016 | 28.74 | 28.93 | 27.79 | 27.81 | 80,132 | -1.00(-3.47%) |
May 10, 2016 | 28.55 | 28.85 | 28.26 | 28.81 | 105,523 | +0.70(+2.48%) |
May 09, 2016 | 27.14 | 28.36 | 27.14 | 28.11 | 183,644 | +0.92(+3.40%) |
May 06, 2016 | 27.44 | 27.64 | 26.50 | 27.19 | 141,836 | -0.51(-1.86%) |
May 05, 2016 | 27.44 | 27.81 | 27.21 | 27.70 | 120,529 | +0.34(+1.25%) |
May 04, 2016 | 27.65 | 27.73 | 27.15 | 27.36 | 209,150 | -0.80(-2.84%) |
May 03, 2016 | 28.00 | 28.66 | 27.88 | 28.16 | 129,838 | -0.24(-0.84%) |
May 02, 2016 | 28.21 | 28.48 | 27.77 | 28.40 | 205,190 | +0.46(+1.64%) |
Apr 29, 2016 | 28.85 | 28.85 | 27.43 | 27.94 | 240,291 | -1.31(-4.47%) |
Apr 28, 2016 | 29.28 | 30.15 | 28.85 | 29.25 | 208,161 | -0.57(-1.92%) |
Apr 27, 2016 | 29.84 | 30.13 | 29.45 | 29.82 | 135,602 | -0.03(-0.10%) |
Apr 26, 2016 | 30.40 | 30.40 | 29.61 | 29.85 | 86,867 | -0.40(-1.32%) |
Apr 25, 2016 | 30.36 | 30.46 | 29.97 | 30.25 | 106,151 | -0.35(-1.15%) |
Apr 22, 2016 | 30.36 | 30.89 | 30.03 | 30.60 | 130,171 | +0.25(+0.82%) |
Apr 21, 2016 | 29.97 | 30.58 | 29.86 | 30.36 | 118,306 | +0.46(+1.53%) |
Apr 20, 2016 | 29.34 | 30.31 | 29.34 | 29.90 | 132,616 | +0.58(+1.98%) |
Apr 19, 2016 | 29.25 | 29.87 | 28.92 | 29.32 | 147,741 | +0.23(+0.79%) |
Apr 18, 2016 | 28.06 | 29.18 | 28.06 | 29.09 | 194,538 | +0.75(+2.66%) |
Apr 15, 2016 | 28.31 | 28.44 | 27.75 | 28.33 | 113,225 | +0.01(+0.03%) |
Apr 14, 2016 | 28.28 | 28.64 | 28.12 | 28.32 | 72,899 | +0.07(+0.24%) |
Apr 13, 2016 | 27.97 | 28.36 | 27.51 | 28.26 | 134,065 | +0.68(+2.45%) |
Apr 12, 2016 | 26.91 | 27.73 | 26.90 | 27.58 | 107,737 | +0.68(+2.52%) |
Apr 11, 2016 | 27.57 | 27.74 | 26.72 | 26.90 | 104,434 | -0.46(-1.67%) |
Apr 08, 2016 | 28.25 | 28.33 | 27.05 | 27.36 | 116,586 | -0.47(-1.68%) |
Apr 07, 2016 | 28.32 | 28.69 | 27.35 | 27.83 | 193,243 | -0.89(-3.09%) |
Apr 06, 2016 | 26.98 | 28.75 | 26.96 | 28.72 | 263,738 | +2.10(+7.88%) |
Apr 05, 2016 | 26.76 | 27.07 | 26.39 | 26.62 | 175,005 | -1.03(-3.72%) |
Apr 04, 2016 | 26.86 | 27.96 | 26.86 | 27.65 | 167,328 | +0.81(+3.02%) |
Apr 01, 2016 | 25.48 | 26.96 | 25.38 | 26.84 | 141,192 | +0.96(+3.72%) |
Mar 31, 2016 | 26.04 | 26.42 | 25.82 | 25.87 | 63,399 | -0.18(-0.68%) |
Mar 30, 2016 | 26.23 | 26.68 | 25.94 | 26.05 | 130,959 | -0.03(-0.12%) |
Mar 29, 2016 | 25.04 | 26.10 | 24.91 | 26.08 | 94,731 | +0.90(+3.56%) |
Mar 28, 2016 | 25.56 | 25.62 | 25.14 | 25.19 | 36,019 | -0.21(-0.83%) |
Mar 24, 2016 | 25.12 | 25.40 | 25.40 | 25.40 | 74,473 | -0.10(-0.37%) |
Mar 23, 2016 | 25.94 | 26.05 | 25.38 | 25.49 | 110,260 | -0.50(-1.91%) |
Mar 22, 2016 | 25.04 | 26.22 | 25.04 | 25.99 | 202,169 | +0.70(+2.75%) |
Mar 21, 2016 | 24.80 | 25.40 | 24.78 | 25.29 | 63,375 | +0.36(+1.45%) |
Mar 18, 2016 | 24.05 | 25.05 | 24.00 | 24.93 | 213,939 | +0.92(+3.81%) |
Mar 17, 2016 | 24.74 | 24.74 | 23.28 | 24.02 | 221,788 | -0.80(-3.23%) |
Mar 16, 2016 | 25.01 | 25.26 | 24.27 | 24.82 | 224,413 | -0.21(-0.84%) |
Mar 15, 2016 | 25.77 | 25.77 | 24.84 | 25.03 | 136,244 | -1.27(-4.82%) |
Mar 14, 2016 | 26.45 | 26.54 | 26.06 | 26.29 | 104,897 | -0.28(-1.04%) |
Mar 11, 2016 | 25.70 | 26.60 | 25.57 | 26.57 | 231,083 | +1.44(+5.73%) |
Mar 10, 2016 | 25.36 | 25.95 | 24.56 | 25.13 | 142,009 | +0.08(+0.30%) |
Mar 09, 2016 | 25.28 | 25.35 | 24.59 | 25.05 | 86,683 | +0.10(+0.42%) |
Mar 08, 2016 | 25.47 | 25.59 | 24.88 | 24.95 | 71,657 | -0.96(-3.72%) |
Mar 07, 2016 | 24.78 | 26.16 | 24.78 | 25.91 | 138,659 | +0.61(+2.41%) |
Mar 04, 2016 | 25.45 | 25.79 | 24.98 | 25.30 | 133,607 | -0.14(-0.56%) |
Mar 03, 2016 | 25.59 | 25.59 | 24.80 | 25.45 | 104,317 | -0.26(-1.00%) |
Mar 02, 2016 | 25.52 | 25.73 | 25.26 | 25.70 | 113,065 | +0.12(+0.48%) |
Mar 01, 2016 | 24.55 | 25.61 | 24.02 | 25.58 | 160,825 | +1.51(+6.26%) |
Feb 29, 2016 | 25.21 | 25.22 | 24.05 | 24.07 | 136,409 | -1.22(-4.82%) |
Feb 26, 2016 | 25.72 | 26.01 | 25.20 | 25.29 | 181,412 | -0.11(-0.45%) |
Feb 25, 2016 | 24.66 | 25.44 | 24.45 | 25.41 | 123,056 | +0.96(+3.94%) |
Feb 24, 2016 | 23.88 | 24.57 | 23.05 | 24.44 | 191,757 | +0.20(+0.83%) |
Feb 23, 2016 | 24.45 | 25.00 | 24.18 | 24.24 | 121,264 | -0.52(-2.12%) |
Feb 22, 2016 | 24.31 | 24.82 | 24.30 | 24.77 | 164,267 | +0.96(+4.04%) |
Feb 19, 2016 | 23.47 | 23.98 | 23.38 | 23.81 | 144,557 | -0.06(-0.24%) |
Feb 18, 2016 | 24.50 | 24.68 | 23.73 | 23.86 | 214,457 | -0.51(-2.07%) |
Feb 17, 2016 | 23.99 | 24.42 | 23.45 | 24.37 | 234,966 | +0.95(+4.07%) |
Feb 16, 2016 | 22.86 | 23.46 | 22.68 | 23.41 | 269,979 | +1.22(+5.50%) |
Feb 12, 2016 | 21.85 | 22.19 | 22.19 | 22.19 | 268,523 | +0.87(+4.07%) |
Feb 11, 2016 | 21.09 | 21.83 | 20.83 | 21.33 | 433,393 | -1.08(-4.81%) |
Feb 10, 2016 | 22.36 | 23.42 | 22.31 | 22.40 | 206,438 | +0.57(+2.62%) |
Feb 09, 2016 | 20.57 | 22.45 | 20.51 | 21.83 | 293,241 | +0.48(+2.23%) |
Feb 08, 2016 | 21.46 | 21.78 | 20.58 | 21.36 | 549,470 | -0.94(-4.23%) |
Feb 05, 2016 | 23.33 | 23.41 | 21.97 | 22.30 | 317,084 | -1.41(-5.95%) |
Feb 04, 2016 | 23.82 | 24.46 | 23.06 | 23.71 | 135,099 | -0.31(-1.31%) |
Feb 03, 2016 | 23.94 | 24.12 | 22.57 | 24.02 | 268,510 | +0.34(+1.45%) |
Feb 02, 2016 | 23.85 | 24.35 | 23.40 | 23.68 | 205,926 | -0.98(-3.98%) |