Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.89 | 26.99 | 26.22 | 26.27 | 55,643 | +0.21(+0.82%) |
Jan 30, 2017 | 26.20 | 26.50 | 26.03 | 26.06 | 54,787 | -0.19(-0.74%) |
Jan 27, 2017 | 26.70 | 26.70 | 26.10 | 26.25 | 204,725 | -0.59(-2.20%) |
Jan 26, 2017 | 27.01 | 27.05 | 26.75 | 26.84 | 165,196 | -0.79(-2.86%) |
Jan 25, 2017 | 27.39 | 27.75 | 27.37 | 27.63 | 29,438 | -0.22(-0.79%) |
Jan 24, 2017 | 27.61 | 27.85 | 27.48 | 27.85 | 54,303 | +0.43(+1.57%) |
Jan 23, 2017 | 27.13 | 27.50 | 26.99 | 27.42 | 30,703 | +0.25(+0.92%) |
Jan 20, 2017 | 27.03 | 27.17 | 26.72 | 27.17 | 43,634 | +0.08(+0.30%) |
Jan 19, 2017 | 27.65 | 27.69 | 27.03 | 27.09 | 75,822 | -1.08(-3.83%) |
Jan 18, 2017 | 28.18 | 28.34 | 27.92 | 28.17 | 40,444 | -0.37(-1.30%) |
Jan 17, 2017 | 28.04 | 28.54 | 27.90 | 28.54 | 131,430 | +0.53(+1.89%) |
Jan 13, 2017 | 28.01 | 28.01 | 28.01 | 0 | -0.13(-0.44%) | |
Jan 12, 2017 | 27.83 | 28.21 | 27.62 | 28.14 | 41,627 | +1.10(+4.05%) |
Jan 11, 2017 | 27.45 | 27.45 | 26.50 | 27.04 | 103,169 | -0.74(-2.66%) |
Jan 10, 2017 | 27.47 | 27.88 | 27.47 | 27.78 | 57,551 | +0.36(+1.31%) |
Jan 09, 2017 | 27.74 | 27.74 | 27.34 | 27.42 | 72,016 | -1.04(-3.65%) |
Jan 06, 2017 | 28.64 | 28.76 | 28.39 | 28.46 | 21,793 | -0.02(-0.07%) |
Jan 05, 2017 | 28.04 | 28.64 | 27.97 | 28.48 | 35,447 | +0.33(+1.17%) |
Jan 04, 2017 | 27.83 | 28.33 | 27.83 | 28.15 | 88,289 | +0.70(+2.55%) |
Jan 03, 2017 | 27.12 | 27.54 | 26.72 | 27.45 | 166,613 | +0.55(+2.04%) |
Dec 30, 2016 | 26.90 | 26.90 | 26.90 | 0 | -0.16(-0.59%) | |
Dec 29, 2016 | 27.45 | 27.45 | 26.95 | 27.06 | 74,837 | -0.79(-2.84%) |
Dec 28, 2016 | 27.96 | 28.01 | 27.60 | 27.85 | 25,599 | -0.53(-1.87%) |
Dec 27, 2016 | 28.38 | 28.43 | 27.90 | 28.38 | 21,273 | -0.06(-0.21%) |
Dec 23, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.71(+2.56%) | |
Dec 22, 2016 | 28.36 | 28.36 | 27.57 | 27.73 | 43,556 | -0.96(-3.35%) |
Dec 21, 2016 | 28.89 | 28.92 | 28.69 | 28.69 | 23,932 | +0.08(+0.28%) |
Dec 20, 2016 | 28.94 | 29.00 | 28.50 | 28.61 | 45,990 | -0.48(-1.65%) |
Dec 19, 2016 | 29.05 | 29.14 | 28.91 | 29.09 | 45,427 | +0.42(+1.46%) |
Dec 16, 2016 | 28.23 | 28.73 | 27.46 | 28.67 | 23,848 | +0.53(+1.88%) |
Dec 15, 2016 | 28.60 | 28.82 | 28.14 | 28.14 | 28,588 | -1.32(-4.48%) |
Dec 14, 2016 | 28.91 | 29.49 | 28.87 | 29.46 | 12,489 | +0.37(+1.27%) |
Dec 13, 2016 | 28.88 | 29.13 | 28.75 | 29.09 | 10,937 | +0.21(+0.73%) |
Dec 12, 2016 | 28.03 | 28.88 | 28.03 | 28.88 | 27,356 | +1.58(+5.79%) |
Dec 09, 2016 | 28.27 | 28.33 | 27.26 | 27.30 | 52,410 | -1.26(-4.41%) |
Dec 08, 2016 | 29.19 | 29.19 | 28.46 | 28.56 | 26,876 | -0.88(-2.99%) |
Dec 07, 2016 | 29.37 | 29.56 | 29.11 | 29.44 | 11,440 | -0.35(-1.17%) |
Dec 06, 2016 | 29.79 | 29.89 | 29.71 | 29.79 | 7,433 | -0.34(-1.12%) |
Dec 05, 2016 | 30.00 | 30.14 | 29.90 | 30.13 | 24,741 | -0.35(-1.15%) |
Dec 02, 2016 | 30.29 | 30.58 | 30.17 | 30.48 | 20,268 | +0.06(+0.20%) |
Dec 01, 2016 | 30.78 | 30.82 | 30.37 | 30.42 | 5,896 | +0.22(+0.72%) |
Nov 30, 2016 | 30.34 | 30.39 | 30.12 | 30.20 | 8,710 | -0.68(-2.20%) |
Nov 29, 2016 | 30.77 | 30.89 | 30.65 | 30.88 | 5,231 | +0.41(+1.36%) |
Nov 28, 2016 | 30.80 | 30.80 | 30.44 | 30.46 | 4,712 | -0.24(-0.77%) |
Nov 25, 2016 | 30.69 | 30.71 | 30.57 | 30.70 | 3,185 | -0.38(-1.22%) |
Nov 23, 2016 | 31.08 | 31.08 | 31.08 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 31.13 | 31.25 | 30.86 | 31.09 | 5,231 | +0.20(+0.65%) |
Nov 21, 2016 | 31.17 | 31.22 | 30.82 | 30.89 | 7,896 | +0.08(+0.26%) |
Nov 18, 2016 | 30.67 | 30.94 | 30.65 | 30.81 | 8,165 | +0.01(+0.03%) |
Nov 17, 2016 | 30.22 | 30.83 | 30.00 | 30.80 | 36,403 | +0.13(+0.42%) |
Nov 16, 2016 | 30.65 | 30.70 | 30.54 | 30.67 | 10,254 | +0.28(+0.94%) |
Nov 15, 2016 | 30.56 | 30.56 | 30.35 | 30.39 | 9,497 | -0.47(-1.53%) |
Nov 14, 2016 | 31.12 | 31.12 | 30.63 | 30.86 | 7,681 | -0.73(-2.31%) |
Nov 11, 2016 | 31.30 | 31.60 | 31.25 | 31.59 | 4,353 | +0.29(+0.94%) |
Nov 10, 2016 | 31.43 | 31.43 | 31.01 | 31.30 | 5,954 | -0.18(-0.58%) |
Nov 09, 2016 | 31.42 | 31.42 | 31.33 | 31.48 | 5,453 | -0.02(-0.06%) |
Nov 08, 2016 | 31.80 | 32.01 | 31.46 | 31.50 | 4,742 | +0.03(+0.10%) |
Nov 07, 2016 | 31.88 | 32.08 | 31.32 | 31.47 | 13,336 | -1.32(-4.03%) |
Nov 04, 2016 | 33.30 | 33.30 | 32.71 | 32.79 | 18,145 | -1.44(-4.19%) |
Nov 03, 2016 | 35.11 | 35.23 | 34.23 | 34.23 | 1,691 | -0.31(-0.91%) |
Nov 02, 2016 | 34.10 | 34.58 | 33.91 | 34.54 | 5,031 | +0.31(+0.91%) |
Nov 01, 2016 | 34.34 | 34.52 | 34.14 | 34.23 | 3,901 | -0.57(-1.64%) |
Oct 31, 2016 | 34.71 | 34.96 | 34.47 | 34.80 | 53,871 | -0.27(-0.77%) |
Oct 28, 2016 | 34.84 | 35.21 | 34.83 | 35.07 | 7,827 | +0.32(+0.91%) |
Oct 27, 2016 | 34.97 | 35.09 | 34.62 | 34.75 | 12,236 | -0.40(-1.13%) |
Oct 26, 2016 | 35.22 | 35.25 | 35.15 | 35.15 | 3,586 | +0.22(+0.64%) |
Oct 25, 2016 | 34.56 | 35.00 | 34.52 | 34.93 | 3,670 | +0.42(+1.21%) |
Oct 24, 2016 | 34.26 | 34.51 | 34.20 | 34.51 | 2,194 | -0.02(-0.05%) |
Oct 21, 2016 | 34.22 | 34.73 | 34.22 | 34.53 | 3,094 | +0.03(+0.09%) |
Oct 20, 2016 | 34.63 | 34.63 | 34.25 | 34.50 | 9,173 | -0.17(-0.50%) |
Oct 19, 2016 | 34.40 | 34.70 | 34.40 | 34.67 | 24,196 | +0.41(+1.20%) |
Oct 18, 2016 | 34.28 | 34.37 | 34.05 | 34.26 | 1,183 | +0.09(+0.26%) |
Oct 17, 2016 | 34.30 | 34.30 | 34.09 | 34.17 | 2,762 | -0.41(-1.19%) |
Oct 14, 2016 | 34.68 | 34.84 | 34.57 | 34.58 | 5,679 | +0.22(+0.64%) |
Oct 13, 2016 | 33.75 | 34.38 | 33.75 | 34.36 | 3,339 | +0.64(+1.90%) |
Oct 12, 2016 | 33.58 | 33.72 | 33.41 | 33.72 | 11,917 | -0.28(-0.84%) |
Oct 11, 2016 | 33.83 | 34.02 | 33.43 | 34.00 | 8,705 | +0.07(+0.21%) |
Oct 10, 2016 | 34.36 | 34.36 | 33.53 | 33.93 | 24,082 | -1.43(-4.04%) |
Oct 07, 2016 | 35.48 | 35.64 | 35.16 | 35.36 | 16,636 | -0.31(-0.86%) |
Oct 06, 2016 | 35.36 | 35.67 | 35.31 | 35.67 | 9,356 | -0.39(-1.09%) |
Oct 05, 2016 | 36.15 | 36.27 | 36.06 | 36.06 | 2,594 | +0.23(+0.63%) |
Oct 04, 2016 | 35.86 | 35.99 | 35.83 | 35.83 | 6,111 | +0.50(+1.42%) |
Oct 03, 2016 | 35.19 | 35.70 | 35.19 | 35.33 | 2,884 | -0.08(-0.23%) |
Sep 30, 2016 | 34.73 | 35.43 | 34.66 | 35.41 | 9,735 | +0.77(+2.23%) |
Sep 29, 2016 | 34.87 | 34.89 | 34.51 | 34.64 | 39,375 | -1.42(-3.94%) |
Sep 28, 2016 | 36.40 | 36.53 | 35.80 | 36.06 | 9,631 | -0.53(-1.45%) |
Sep 27, 2016 | 36.60 | 36.64 | 36.59 | 36.59 | 1,072 | +0.32(+0.88%) |
Sep 26, 2016 | 36.10 | 36.34 | 36.00 | 36.27 | 3,233 | -0.22(-0.60%) |
Sep 23, 2016 | 36.17 | 36.49 | 35.94 | 36.49 | 8,359 | -0.75(-2.01%) |
Sep 22, 2016 | 37.46 | 37.50 | 37.24 | 37.24 | 6,791 | +0.61(+1.67%) |
Sep 21, 2016 | 36.85 | 36.85 | 36.55 | 36.63 | 1,689 | +0.20(+0.54%) |
Sep 20, 2016 | 36.61 | 36.61 | 36.43 | 36.43 | 917 | +0.02(+0.05%) |
Sep 19, 2016 | 36.52 | 36.68 | 36.41 | 36.41 | 3,224 | +0.51(+1.41%) |
Sep 16, 2016 | 35.61 | 35.90 | 35.61 | 35.90 | 8,254 | -0.24(-0.65%) |
Sep 15, 2016 | 36.08 | 36.21 | 35.92 | 36.14 | 3,002 | +0.21(+0.60%) |
Sep 14, 2016 | 35.74 | 36.04 | 35.65 | 35.92 | 15,702 | +0.08(+0.24%) |
Sep 13, 2016 | 35.29 | 35.84 | 35.09 | 35.84 | 6,670 | +0.29(+0.83%) |
Sep 12, 2016 | 35.24 | 35.59 | 35.24 | 35.55 | 11,555 | +0.50(+1.42%) |
Sep 09, 2016 | 35.83 | 35.83 | 35.05 | 35.05 | 62,502 | -1.43(-3.92%) |
Sep 08, 2016 | 36.82 | 36.82 | 36.45 | 36.48 | 6,630 | -0.42(-1.14%) |
Sep 07, 2016 | 37.58 | 37.58 | 36.90 | 36.90 | 8,502 | -0.53(-1.42%) |
Sep 06, 2016 | 37.13 | 37.53 | 37.13 | 37.43 | 2,638 | +0.34(+0.92%) |
Sep 02, 2016 | 37.37 | 37.09 | 37.09 | 37.09 | 6,300 | +0.23(+0.62%) |
Sep 01, 2016 | 37.25 | 37.26 | 36.86 | 36.86 | 2,501 | -0.34(-0.91%) |
Aug 31, 2016 | 36.95 | 37.26 | 36.61 | 37.20 | 4,030 | +0.30(+0.83%) |
Aug 30, 2016 | 37.29 | 37.37 | 36.89 | 36.90 | 5,546 | -0.54(-1.43%) |
Aug 29, 2016 | 37.32 | 37.46 | 37.32 | 37.43 | 23,961 | -1.28(-3.31%) |
Aug 26, 2016 | 38.74 | 38.79 | 38.21 | 38.71 | 1,770 | -0.18(-0.46%) |
Aug 25, 2016 | 38.99 | 39.15 | 38.89 | 38.89 | 4,690 | +0.19(+0.49%) |
Aug 24, 2016 | 39.40 | 39.40 | 38.68 | 38.70 | 3,281 | -0.28(-0.72%) |
Aug 23, 2016 | 38.25 | 39.00 | 38.25 | 38.98 | 2,877 | +0.39(+1.01%) |
Aug 22, 2016 | 38.51 | 38.59 | 38.28 | 38.59 | 5,814 | -1.06(-2.66%) |
Aug 19, 2016 | 39.68 | 39.87 | 39.65 | 39.65 | 9,542 | -0.36(-0.91%) |
Aug 18, 2016 | 39.83 | 40.09 | 39.77 | 40.01 | 16,346 | +0.43(+1.09%) |
Aug 17, 2016 | 39.35 | 39.58 | 39.34 | 39.58 | 14,689 | +0.35(+0.89%) |
Aug 16, 2016 | 39.00 | 39.32 | 39.00 | 39.23 | 19,827 | +0.50(+1.29%) |
Aug 15, 2016 | 38.65 | 38.75 | 38.60 | 38.73 | 3,362 | +0.43(+1.12%) |
Aug 12, 2016 | 38.49 | 38.49 | 38.00 | 38.30 | 3,348 | +0.01(+0.03%) |
Aug 11, 2016 | 38.22 | 38.42 | 38.20 | 38.29 | 4,528 | -0.24(-0.62%) |
Aug 10, 2016 | 38.53 | 38.64 | 38.35 | 38.53 | 7,809 | +0.65(+1.72%) |
Aug 09, 2016 | 38.77 | 38.77 | 37.75 | 37.88 | 47,149 | -0.58(-1.52%) |
Aug 08, 2016 | 38.43 | 38.77 | 38.42 | 38.46 | 4,350 | +0.04(+0.09%) |
Aug 05, 2016 | 38.54 | 38.58 | 38.10 | 38.43 | 5,161 | +0.37(+0.98%) |
Aug 04, 2016 | 37.81 | 38.08 | 37.66 | 38.06 | 23,026 | +0.08(+0.20%) |
Aug 03, 2016 | 37.27 | 38.05 | 36.88 | 37.98 | 9,934 | +1.39(+3.81%) |
Aug 02, 2016 | 37.49 | 37.59 | 36.51 | 36.59 | 7,563 | -0.41(-1.12%) |
Aug 01, 2016 | 37.21 | 37.36 | 36.92 | 37.00 | 4,081 | +1.32(+3.70%) |
Jul 29, 2016 | 36.19 | 36.19 | 35.63 | 35.68 | 4,230 | -0.37(-1.03%) |
Jul 28, 2016 | 36.34 | 36.34 | 36.03 | 36.05 | 6,833 | -0.34(-0.93%) |
Jul 27, 2016 | 36.28 | 36.40 | 36.13 | 36.39 | 8,766 | +0.36(+0.99%) |
Jul 26, 2016 | 36.06 | 36.44 | 36.00 | 36.03 | 12,144 | -0.21(-0.58%) |
Jul 25, 2016 | 36.30 | 36.30 | 36.12 | 36.24 | 4,854 | -0.29(-0.81%) |
Jul 22, 2016 | 36.64 | 36.68 | 36.18 | 36.53 | 6,543 | -0.29(-0.78%) |
Jul 21, 2016 | 37.33 | 37.35 | 36.71 | 36.82 | 35,052 | -0.59(-1.58%) |
Jul 20, 2016 | 37.70 | 37.84 | 37.41 | 37.41 | 2,970 | -0.71(-1.86%) |
Jul 19, 2016 | 38.06 | 38.13 | 37.99 | 38.12 | 3,350 | -1.13(-2.88%) |
Jul 18, 2016 | 39.01 | 39.28 | 39.01 | 39.25 | 14,210 | +0.30(+0.78%) |
Jul 15, 2016 | 39.81 | 39.82 | 38.79 | 38.95 | 13,924 | -1.16(-2.90%) |
Jul 14, 2016 | 40.14 | 40.26 | 40.09 | 40.11 | 2,101 | +0.10(+0.26%) |
Jul 13, 2016 | 40.14 | 40.24 | 40.00 | 40.01 | 5,044 | +0.41(+1.03%) |
Jul 12, 2016 | 39.36 | 39.65 | 39.32 | 39.60 | 9,077 | +0.13(+0.33%) |
Jul 11, 2016 | 39.46 | 39.65 | 39.46 | 39.47 | 1,165 | +0.06(+0.15%) |
Jul 08, 2016 | 39.78 | 39.89 | 39.41 | 39.41 | 7,332 | -0.15(-0.38%) |
Jul 07, 2016 | 39.47 | 39.61 | 39.47 | 39.56 | 6,834 | +0.29(+0.74%) |
Jul 06, 2016 | 39.00 | 39.34 | 38.82 | 39.27 | 7,989 | +0.28(+0.72%) |
Jul 05, 2016 | 38.53 | 39.04 | 38.42 | 38.99 | 5,048 | +1.04(+2.74%) |
Jul 01, 2016 | 37.98 | 37.95 | 37.95 | 37.95 | 4,000 | +0.18(+0.48%) |
Jun 30, 2016 | 38.17 | 38.17 | 37.52 | 37.77 | 50,654 | -0.81(-2.10%) |
Jun 29, 2016 | 38.36 | 38.61 | 38.35 | 38.58 | 5,244 | +0.44(+1.15%) |
Jun 28, 2016 | 38.21 | 38.25 | 38.09 | 38.14 | 2,950 | +0.28(+0.75%) |
Jun 27, 2016 | 38.04 | 38.10 | 37.83 | 37.86 | 6,172 | -0.62(-1.60%) |
Jun 24, 2016 | 38.58 | 38.76 | 38.26 | 38.47 | 14,799 | -2.01(-4.96%) |
Jun 23, 2016 | 40.60 | 40.65 | 40.48 | 40.48 | 9,048 | +0.33(+0.82%) |
Jun 22, 2016 | 40.10 | 40.28 | 40.10 | 40.15 | 5,398 | +0.15(+0.38%) |
Jun 21, 2016 | 39.65 | 40.12 | 39.65 | 40.00 | 10,900 | +0.37(+0.92%) |
Jun 20, 2016 | 39.59 | 39.82 | 39.55 | 39.63 | 4,984 | +0.63(+1.63%) |
Jun 17, 2016 | 38.92 | 39.09 | 38.65 | 39.00 | 7,638 | +0.27(+0.70%) |
Jun 16, 2016 | 39.38 | 39.38 | 37.04 | 38.73 | 14,843 | -1.03(-2.59%) |
Jun 15, 2016 | 39.62 | 39.83 | 39.62 | 39.76 | 3,276 | +0.22(+0.57%) |
Jun 14, 2016 | 39.60 | 39.60 | 39.24 | 39.54 | 5,684 | +0.02(+0.04%) |
Jun 13, 2016 | 39.41 | 39.80 | 39.29 | 39.52 | 36,082 | +0.15(+0.38%) |
Jun 10, 2016 | 39.25 | 39.44 | 39.19 | 39.37 | 8,194 | +0.02(+0.05%) |
Jun 09, 2016 | 39.25 | 39.35 | 39.17 | 39.35 | 7,883 | +0.07(+0.18%) |
Jun 08, 2016 | 39.22 | 39.33 | 39.06 | 39.28 | 6,940 | +0.22(+0.56%) |
Jun 07, 2016 | 38.70 | 39.06 | 38.70 | 39.06 | 4,879 | +0.48(+1.24%) |
Jun 06, 2016 | 38.50 | 38.99 | 38.49 | 38.58 | 6,671 | +0.69(+1.82%) |
Jun 03, 2016 | 38.34 | 38.34 | 37.74 | 37.89 | 5,045 | -0.57(-1.47%) |
Jun 02, 2016 | 38.36 | 38.46 | 38.36 | 38.46 | 1,068 | +0.31(+0.80%) |
Jun 01, 2016 | 38.13 | 38.53 | 38.11 | 38.15 | 4,653 | -0.29(-0.75%) |
May 31, 2016 | 38.68 | 38.81 | 38.44 | 38.44 | 10,875 | +0.76(+2.02%) |
May 27, 2016 | 37.66 | 37.68 | 37.68 | 37.68 | 6,500 | +0.64(+1.74%) |
May 26, 2016 | 36.50 | 37.05 | 36.48 | 37.04 | 12,929 | +0.30(+0.81%) |
May 25, 2016 | 36.80 | 37.05 | 36.69 | 36.74 | 21,595 | -0.63(-1.69%) |
May 24, 2016 | 37.30 | 37.40 | 36.95 | 37.37 | 38,526 | -0.13(-0.34%) |
May 23, 2016 | 36.86 | 37.52 | 36.69 | 37.50 | 11,631 | +0.83(+2.26%) |
May 20, 2016 | 36.57 | 36.69 | 36.40 | 36.67 | 49,639 | +0.13(+0.36%) |
May 19, 2016 | 36.61 | 36.61 | 36.26 | 36.54 | 16,343 | -0.32(-0.87%) |
May 18, 2016 | 36.46 | 37.02 | 36.46 | 36.86 | 12,411 | +0.40(+1.10%) |
May 17, 2016 | 36.51 | 36.64 | 36.34 | 36.46 | 42,177 | -0.32(-0.87%) |
May 16, 2016 | 37.02 | 37.08 | 36.58 | 36.78 | 47,131 | -0.69(-1.84%) |
May 13, 2016 | 37.48 | 37.66 | 37.31 | 37.47 | 32,906 | -0.41(-1.08%) |
May 12, 2016 | 38.45 | 38.65 | 37.83 | 37.88 | 22,806 | -0.85(-2.19%) |
May 11, 2016 | 39.02 | 39.13 | 38.69 | 38.73 | 10,145 | -0.22(-0.56%) |
May 10, 2016 | 39.20 | 39.22 | 38.90 | 38.95 | 7,397 | +0.13(+0.33%) |
May 09, 2016 | 38.72 | 38.82 | 38.70 | 38.82 | 2,497 | +0.07(+0.18%) |
May 06, 2016 | 39.03 | 39.04 | 38.67 | 38.75 | 9,495 | -0.95(-2.39%) |
May 05, 2016 | 40.05 | 40.10 | 39.60 | 39.70 | 57,753 | -0.61(-1.51%) |
May 04, 2016 | 39.87 | 40.34 | 39.82 | 40.31 | 20,667 | -0.29(-0.71%) |
May 03, 2016 | 40.44 | 40.60 | 40.36 | 40.60 | 3,155 | -0.13(-0.32%) |
May 02, 2016 | 40.75 | 40.77 | 40.43 | 40.73 | 13,041 | +0.05(+0.11%) |
Apr 29, 2016 | 40.95 | 40.95 | 40.66 | 40.68 | 8,667 | +0.45(+1.13%) |
Apr 28, 2016 | 40.34 | 40.36 | 40.17 | 40.23 | 2,029 | -0.01(-0.03%) |
Apr 27, 2016 | 40.66 | 40.70 | 40.13 | 40.24 | 13,058 | -0.33(-0.81%) |
Apr 26, 2016 | 40.48 | 40.57 | 40.34 | 40.57 | 8,497 | +0.54(+1.36%) |
Apr 25, 2016 | 40.02 | 40.05 | 39.86 | 40.03 | 2,953 | +0.17(+0.42%) |
Apr 22, 2016 | 39.75 | 39.93 | 39.75 | 39.86 | 4,617 | +0.60(+1.53%) |
Apr 21, 2016 | 39.37 | 39.37 | 39.22 | 39.26 | 3,456 | +0.36(+0.94%) |
Apr 20, 2016 | 38.99 | 39.05 | 38.84 | 38.90 | 5,058 | +0.05(+0.14%) |
Apr 19, 2016 | 38.78 | 38.84 | 38.58 | 38.84 | 2,392 | +0.45(+1.17%) |
Apr 18, 2016 | 37.90 | 38.39 | 37.90 | 38.39 | 1,425 | +0.84(+2.23%) |
Apr 15, 2016 | 38.10 | 38.13 | 37.55 | 37.55 | 2,603 | -0.20(-0.54%) |
Apr 14, 2016 | 37.51 | 37.76 | 37.51 | 37.76 | 1,610 | +0.58(+1.56%) |
Apr 13, 2016 | 36.99 | 37.18 | 36.89 | 37.18 | 3,861 | -0.17(-0.46%) |
Apr 12, 2016 | 37.09 | 37.35 | 37.05 | 37.35 | 4,932 | +0.23(+0.62%) |
Apr 11, 2016 | 36.95 | 37.12 | 36.91 | 37.12 | 6,220 | +0.70(+1.92%) |
Apr 08, 2016 | 36.44 | 36.53 | 36.33 | 36.42 | 2,087 | +0.36(+1.00%) |
Apr 07, 2016 | 36.68 | 36.68 | 36.06 | 36.06 | 6,145 | -0.72(-1.96%) |
Apr 06, 2016 | 36.78 | 36.88 | 36.57 | 36.78 | 6,765 | +0.14(+0.38%) |
Apr 05, 2016 | 36.14 | 36.64 | 36.12 | 36.64 | 1,706 | +0.20(+0.55%) |
Apr 04, 2016 | 36.63 | 37.02 | 36.23 | 36.44 | 9,541 | -0.43(-1.17%) |
Apr 01, 2016 | 36.86 | 36.87 | 36.64 | 36.87 | 3,016 | -0.63(-1.69%) |
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |
Mar 01, 2016 | 37.23 | 37.43 | 37.21 | 37.26 | 4,918 | +0.05(+0.13%) |
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |