Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.27 | 38.27 | 38.27 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.30 | 38.30 | 37.90 | 38.07 | 128,602 | -0.10(-0.27%) |
Dec 28, 2016 | 38.71 | 38.71 | 38.03 | 38.17 | 117,448 | -0.24(-0.62%) |
Dec 27, 2016 | 38.41 | 38.64 | 38.27 | 38.41 | 150,924 | +0.03(+0.09%) |
Dec 23, 2016 | 38.37 | 38.37 | 38.37 | 0 | +0.30(+0.80%) | |
Dec 22, 2016 | 37.90 | 38.41 | 37.76 | 38.07 | 158,485 | +0.27(+0.71%) |
Dec 21, 2016 | 37.49 | 37.87 | 37.40 | 37.80 | 196,219 | +0.41(+1.08%) |
Dec 20, 2016 | 37.16 | 37.49 | 37.16 | 37.39 | 59,843 | +0.34(+0.91%) |
Dec 19, 2016 | 37.16 | 37.22 | 36.94 | 37.05 | 98,973 | -0.07(-0.18%) |
Dec 16, 2016 | 36.78 | 37.12 | 36.54 | 37.12 | 50,881 | +0.54(+1.48%) |
Dec 15, 2016 | 36.14 | 36.62 | 36.08 | 36.58 | 70,771 | +0.24(+0.65%) |
Dec 14, 2016 | 36.82 | 36.82 | 36.21 | 36.35 | 66,656 | -0.41(-1.10%) |
Dec 13, 2016 | 36.78 | 36.85 | 36.48 | 36.75 | 67,728 | +0.20(+0.55%) |
Dec 12, 2016 | 37.16 | 37.16 | 36.38 | 36.55 | 90,935 | -0.03(-0.09%) |
Dec 09, 2016 | 36.75 | 36.89 | 36.48 | 36.58 | 65,475 | -0.14(-0.37%) |
Dec 08, 2016 | 36.58 | 36.72 | 36.34 | 36.72 | 38,679 | +0.34(+0.93%) |
Dec 07, 2016 | 36.41 | 36.41 | 36.08 | 36.38 | 45,857 | +0.10(+0.28%) |
Dec 06, 2016 | 36.41 | 36.41 | 36.02 | 36.28 | 69,254 | -0.07(-0.19%) |
Dec 05, 2016 | 36.35 | 36.65 | 36.18 | 36.35 | 77,467 | -0.10(-0.28%) |
Dec 02, 2016 | 36.21 | 36.68 | 36.21 | 36.45 | 144,461 | +0.25(+0.70%) |
Dec 01, 2016 | 37.22 | 37.22 | 35.95 | 36.19 | 64,246 | -0.73(-1.97%) |
Nov 30, 2016 | 37.12 | 37.29 | 36.72 | 36.92 | 103,428 | +1.01(+2.82%) |
Nov 29, 2016 | 35.81 | 35.92 | 35.20 | 35.91 | 54,472 | -0.07(-0.19%) |
Nov 28, 2016 | 37.02 | 37.16 | 35.84 | 35.97 | 202,418 | -0.68(-1.84%) |
Nov 25, 2016 | 37.09 | 37.09 | 36.57 | 36.65 | 42,233 | -0.34(-0.91%) |
Nov 23, 2016 | 36.99 | 36.99 | 36.99 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.60 | 37.60 | 36.51 | 36.89 | 135,987 | -0.38(-1.02%) |
Nov 21, 2016 | 37.33 | 37.93 | 36.82 | 37.27 | 182,301 | +0.14(+0.39%) |
Nov 18, 2016 | 37.16 | 37.16 | 36.82 | 37.12 | 40,017 | +0.20(+0.55%) |
Nov 17, 2016 | 36.72 | 37.33 | 36.72 | 36.92 | 44,353 | +0.27(+0.74%) |
Nov 16, 2016 | 37.49 | 37.49 | 36.54 | 36.65 | 59,103 | -0.71(-1.90%) |
Nov 15, 2016 | 37.16 | 37.51 | 36.99 | 37.36 | 85,094 | +0.41(+1.10%) |
Nov 14, 2016 | 36.65 | 36.99 | 36.37 | 36.95 | 70,651 | +0.37(+1.01%) |
Nov 11, 2016 | 36.51 | 36.78 | 36.01 | 36.58 | 61,548 | -0.27(-0.73%) |
Nov 10, 2016 | 36.45 | 36.99 | 36.45 | 36.85 | 110,125 | +0.57(+1.58%) |
Nov 09, 2016 | 34.79 | 36.68 | 34.79 | 36.28 | 120,065 | +1.55(+4.47%) |
Nov 08, 2016 | 34.83 | 35.16 | 34.69 | 34.72 | 38,700 | -0.07(-0.19%) |
Nov 07, 2016 | 34.96 | 34.96 | 34.66 | 34.79 | 44,190 | +0.34(+0.98%) |
Nov 04, 2016 | 34.49 | 34.66 | 34.25 | 34.45 | 55,610 | -0.24(-0.68%) |
Nov 03, 2016 | 34.99 | 35.02 | 34.66 | 34.69 | 60,080 | -0.47(-1.34%) |
Nov 02, 2016 | 35.64 | 35.64 | 34.49 | 35.16 | 135,815 | -0.57(-1.61%) |
Nov 01, 2016 | 36.01 | 36.18 | 35.67 | 35.74 | 50,399 | -0.24(-0.66%) |
Oct 31, 2016 | 36.38 | 36.41 | 35.77 | 35.97 | 86,031 | -0.28(-0.76%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.23 | 36.25 | 49,232 | -0.26(-0.73%) |
Oct 27, 2016 | 36.68 | 37.01 | 36.38 | 36.51 | 96,597 | -0.17(-0.46%) |
Oct 26, 2016 | 36.48 | 36.75 | 36.24 | 36.68 | 93,206 | +0.07(+0.18%) |
Oct 25, 2016 | 37.16 | 37.19 | 36.51 | 36.62 | 19,420 | -0.47(-1.28%) |
Oct 24, 2016 | 37.16 | 37.19 | 36.76 | 37.09 | 18,643 | +0.14(+0.37%) |
Oct 21, 2016 | 36.51 | 37.09 | 36.51 | 36.95 | 14,784 | +0.03(+0.09%) |
Oct 20, 2016 | 36.92 | 36.92 | 36.58 | 36.92 | 26,752 | +0.03(+0.09%) |
Oct 19, 2016 | 36.82 | 37.12 | 36.65 | 36.89 | 25,145 | +0.27(+0.74%) |
Oct 18, 2016 | 36.65 | 36.82 | 36.11 | 36.62 | 13,282 | +0.38(+1.05%) |
Oct 17, 2016 | 36.35 | 36.36 | 36.01 | 36.23 | 19,416 | -0.04(-0.12%) |
Oct 14, 2016 | 36.38 | 36.50 | 36.01 | 36.28 | 64,393 | -0.14(-0.37%) |
Oct 13, 2016 | 36.38 | 36.48 | 35.84 | 36.41 | 50,434 | -0.03(-0.09%) |
Oct 12, 2016 | 36.38 | 36.58 | 36.33 | 36.45 | 20,900 | -0.14(-0.37%) |
Oct 11, 2016 | 36.89 | 36.89 | 36.31 | 36.58 | 33,115 | -0.37(-1.01%) |
Oct 10, 2016 | 36.78 | 36.95 | 36.65 | 36.95 | 43,209 | +0.57(+1.58%) |
Oct 07, 2016 | 36.48 | 36.72 | 36.31 | 36.38 | 37,402 | -0.10(-0.28%) |
Oct 06, 2016 | 36.92 | 36.92 | 36.34 | 36.48 | 28,859 | -0.34(-0.92%) |
Oct 05, 2016 | 36.89 | 36.99 | 36.68 | 36.82 | 72,243 | +0.41(+1.11%) |
Oct 04, 2016 | 36.89 | 37.22 | 36.08 | 36.41 | 145,457 | -0.37(-1.01%) |
Oct 03, 2016 | 37.20 | 37.49 | 36.72 | 36.78 | 106,238 | -0.45(-1.21%) |
Sep 30, 2016 | 37.56 | 37.88 | 36.98 | 37.24 | 61,433 | -0.06(-0.17%) |
Sep 29, 2016 | 37.53 | 37.56 | 36.82 | 37.30 | 72,227 | -0.03(-0.09%) |
Sep 28, 2016 | 36.49 | 37.49 | 36.40 | 37.33 | 59,571 | +0.90(+2.48%) |
Sep 27, 2016 | 36.91 | 36.91 | 36.20 | 36.43 | 65,633 | -0.45(-1.22%) |
Sep 26, 2016 | 37.17 | 37.27 | 36.88 | 36.88 | 38,178 | -0.19(-0.52%) |
Sep 23, 2016 | 36.98 | 37.46 | 36.91 | 37.07 | 60,222 | -0.13(-0.35%) |
Sep 22, 2016 | 37.07 | 37.56 | 36.82 | 37.20 | 68,555 | +0.45(+1.22%) |
Sep 21, 2016 | 36.49 | 36.82 | 36.27 | 36.76 | 72,997 | +0.49(+1.34%) |
Sep 20, 2016 | 36.40 | 36.43 | 36.11 | 36.27 | 36,644 | -0.03(-0.09%) |
Sep 19, 2016 | 36.37 | 36.46 | 36.08 | 36.30 | 61,918 | +0.32(+0.90%) |
Sep 16, 2016 | 35.85 | 36.04 | 35.45 | 35.98 | 62,697 | +0.06(+0.18%) |
Sep 15, 2016 | 35.88 | 36.33 | 35.79 | 35.91 | 37,228 | +0.06(+0.18%) |
Sep 14, 2016 | 35.62 | 36.56 | 35.53 | 35.85 | 34,100 | +0.16(+0.45%) |
Sep 13, 2016 | 36.72 | 36.72 | 35.50 | 35.69 | 111,827 | -1.16(-3.15%) |
Sep 12, 2016 | 36.59 | 37.20 | 36.43 | 36.85 | 63,099 | -0.06(-0.17%) |
Sep 09, 2016 | 37.75 | 37.85 | 36.91 | 36.91 | 65,406 | -1.19(-3.13%) |
Sep 08, 2016 | 38.14 | 38.40 | 37.91 | 38.11 | 43,739 | +0.19(+0.51%) |
Sep 07, 2016 | 37.72 | 38.11 | 37.72 | 37.91 | 49,632 | +0.29(+0.77%) |
Sep 06, 2016 | 37.46 | 37.85 | 37.46 | 37.62 | 62,001 | +0.35(+0.95%) |
Sep 02, 2016 | 36.88 | 37.27 | 37.27 | 37.27 | 25,217 | +0.42(+1.14%) |
Sep 01, 2016 | 36.75 | 36.90 | 36.53 | 36.85 | 15,093 | -0.03(-0.09%) |
Aug 31, 2016 | 37.20 | 37.20 | 36.59 | 36.88 | 31,768 | -0.29(-0.78%) |
Aug 30, 2016 | 37.36 | 37.56 | 37.01 | 37.17 | 26,644 | -0.06(-0.15%) |
Aug 29, 2016 | 37.07 | 37.23 | 36.69 | 37.23 | 16,665 | +0.18(+0.50%) |
Aug 26, 2016 | 37.36 | 37.36 | 36.75 | 37.04 | 30,425 | -0.06(-0.17%) |
Aug 25, 2016 | 37.04 | 37.11 | 36.83 | 37.11 | 25,991 | +0.10(+0.26%) |
Aug 24, 2016 | 37.30 | 37.33 | 36.82 | 37.01 | 34,276 | -0.32(-0.86%) |
Aug 23, 2016 | 37.14 | 37.40 | 37.01 | 37.33 | 31,813 | +0.23(+0.61%) |
Aug 22, 2016 | 37.53 | 37.53 | 37.01 | 37.11 | 42,984 | -0.58(-1.54%) |
Aug 19, 2016 | 37.75 | 37.95 | 37.49 | 37.69 | 35,884 | -0.19(-0.51%) |
Aug 18, 2016 | 37.56 | 38.46 | 37.49 | 37.88 | 45,157 | +0.65(+1.73%) |
Aug 17, 2016 | 37.72 | 37.78 | 37.24 | 37.24 | 23,501 | -0.32(-0.85%) |
Aug 16, 2016 | 37.56 | 37.72 | 37.36 | 37.56 | 58,298 | +0.13(+0.34%) |
Aug 15, 2016 | 37.17 | 37.56 | 37.07 | 37.43 | 42,461 | +0.35(+0.96%) |
Aug 12, 2016 | 37.27 | 37.39 | 36.91 | 37.07 | 27,175 | +0.06(+0.17%) |
Aug 11, 2016 | 36.59 | 37.11 | 36.59 | 37.01 | 45,916 | +0.45(+1.23%) |
Aug 10, 2016 | 37.24 | 37.24 | 36.49 | 36.56 | 44,657 | -0.52(-1.39%) |
Aug 09, 2016 | 37.40 | 37.49 | 36.92 | 37.07 | 224,660 | -0.10(-0.26%) |
Aug 08, 2016 | 36.95 | 37.40 | 36.87 | 37.17 | 46,271 | +0.45(+1.23%) |
Aug 05, 2016 | 36.62 | 36.91 | 36.18 | 36.72 | 22,369 | +0.32(+0.89%) |
Aug 04, 2016 | 36.59 | 36.82 | 36.04 | 36.40 | 24,508 | +0.10(+0.27%) |
Aug 03, 2016 | 35.20 | 36.59 | 35.20 | 36.30 | 48,230 | +1.16(+3.30%) |
Aug 02, 2016 | 34.85 | 36.04 | 34.72 | 35.14 | 27,748 | +0.32(+0.93%) |
Aug 01, 2016 | 36.33 | 36.37 | 34.81 | 34.82 | 49,405 | -1.55(-4.26%) |
Jul 29, 2016 | 35.95 | 36.37 | 35.72 | 36.37 | 15,775 | +0.33(+0.92%) |
Jul 28, 2016 | 35.95 | 36.17 | 35.87 | 36.03 | 12,942 | +0.05(+0.15%) |
Jul 27, 2016 | 36.37 | 36.59 | 35.95 | 35.98 | 30,330 | -0.19(-0.53%) |
Jul 26, 2016 | 36.11 | 36.49 | 36.08 | 36.17 | 18,305 | -0.04(-0.10%) |
Jul 25, 2016 | 36.20 | 36.59 | 35.95 | 36.20 | 23,521 | -0.35(-0.97%) |
Jul 22, 2016 | 36.75 | 36.75 | 36.33 | 36.56 | 29,441 | +0.06(+0.18%) |
Jul 21, 2016 | 36.59 | 37.04 | 36.40 | 36.49 | 35,911 | -0.32(-0.88%) |
Jul 20, 2016 | 36.59 | 36.91 | 36.11 | 36.82 | 23,580 | +0.23(+0.62%) |
Jul 19, 2016 | 36.37 | 36.59 | 36.11 | 36.59 | 18,109 | +0.32(+0.88%) |
Jul 18, 2016 | 36.01 | 36.56 | 35.95 | 36.27 | 24,099 | +0.26(+0.72%) |
Jul 15, 2016 | 36.17 | 36.82 | 35.95 | 36.01 | 31,311 | -0.39(-1.06%) |
Jul 14, 2016 | 36.43 | 37.07 | 36.04 | 36.40 | 22,138 | +0.55(+1.53%) |
Jul 13, 2016 | 36.37 | 36.41 | 35.50 | 35.85 | 23,370 | -0.35(-0.98%) |
Jul 12, 2016 | 35.53 | 36.56 | 35.46 | 36.20 | 53,366 | +1.26(+3.60%) |
Jul 11, 2016 | 35.33 | 35.46 | 34.82 | 34.95 | 73,079 | -0.16(-0.46%) |
Jul 08, 2016 | 35.11 | 35.37 | 34.62 | 35.11 | 59,968 | +0.48(+1.40%) |
Jul 07, 2016 | 34.82 | 35.72 | 34.46 | 34.62 | 54,202 | -0.13(-0.37%) |
Jul 06, 2016 | 34.59 | 34.75 | 34.08 | 34.75 | 59,469 | -0.06(-0.19%) |
Jul 05, 2016 | 35.14 | 35.14 | 33.95 | 34.82 | 84,493 | -0.52(-1.46%) |
Jul 01, 2016 | 35.70 | 35.33 | 35.33 | 35.33 | 81,582 | -0.25(-0.69%) |
Jun 30, 2016 | 35.43 | 35.86 | 34.75 | 35.58 | 126,591 | +0.15(+0.43%) |
Jun 29, 2016 | 35.61 | 35.71 | 35.12 | 35.43 | 84,345 | +0.55(+1.59%) |
Jun 28, 2016 | 34.53 | 35.80 | 33.70 | 34.87 | 66,111 | +1.57(+4.71%) |
Jun 27, 2016 | 34.47 | 34.47 | 32.80 | 33.30 | 108,321 | -1.17(-3.39%) |
Jun 24, 2016 | 34.47 | 35.76 | 34.29 | 34.47 | 122,434 | -1.57(-4.36%) |
Jun 23, 2016 | 35.67 | 36.04 | 35.12 | 36.04 | 42,623 | +0.80(+2.27%) |
Jun 22, 2016 | 35.70 | 35.80 | 35.03 | 35.24 | 55,875 | -0.15(-0.43%) |
Jun 21, 2016 | 34.44 | 35.46 | 34.16 | 35.40 | 70,689 | +1.05(+3.05%) |
Jun 20, 2016 | 35.40 | 35.40 | 34.26 | 34.35 | 29,479 | +0.09(+0.27%) |
Jun 17, 2016 | 34.29 | 34.96 | 33.98 | 34.26 | 29,930 | +0.37(+1.09%) |
Jun 16, 2016 | 33.52 | 34.07 | 32.78 | 33.89 | 17,949 | +0.00(+0.00%) |
Jun 15, 2016 | 33.70 | 34.04 | 32.78 | 33.89 | 34,985 | +0.15(+0.46%) |
Jun 14, 2016 | 33.89 | 33.89 | 32.32 | 33.73 | 47,593 | -0.18(-0.54%) |
Jun 13, 2016 | 33.89 | 34.44 | 33.27 | 33.92 | 29,305 | -0.18(-0.54%) |
Jun 10, 2016 | 35.49 | 35.49 | 33.98 | 34.10 | 50,797 | -1.72(-4.81%) |
Jun 09, 2016 | 35.36 | 35.95 | 35.09 | 35.83 | 28,993 | +0.28(+0.78%) |
Jun 08, 2016 | 36.60 | 36.60 | 35.43 | 35.55 | 84,671 | -0.55(-1.53%) |
Jun 07, 2016 | 35.92 | 36.29 | 35.92 | 36.10 | 74,170 | +0.18(+0.51%) |
Jun 06, 2016 | 35.30 | 36.10 | 35.03 | 35.92 | 65,934 | +1.08(+3.09%) |
Jun 03, 2016 | 35.03 | 35.39 | 34.53 | 34.84 | 55,449 | -0.15(-0.44%) |
Jun 02, 2016 | 34.78 | 35.09 | 34.47 | 35.00 | 49,190 | +0.22(+0.62%) |
Jun 01, 2016 | 33.61 | 34.86 | 33.46 | 34.78 | 55,606 | +1.02(+3.01%) |
May 31, 2016 | 33.70 | 34.50 | 33.43 | 33.76 | 58,913 | +0.12(+0.37%) |
May 27, 2016 | 33.33 | 33.64 | 33.64 | 33.64 | 45,875 | +0.34(+1.02%) |
May 26, 2016 | 34.01 | 34.01 | 33.09 | 33.30 | 39,318 | -0.49(-1.46%) |
May 25, 2016 | 33.95 | 34.23 | 33.62 | 33.79 | 75,334 | +0.37(+1.10%) |
May 24, 2016 | 34.23 | 34.26 | 33.33 | 33.43 | 126,693 | -0.52(-1.54%) |
May 23, 2016 | 34.16 | 34.16 | 33.27 | 33.95 | 87,561 | -0.15(-0.45%) |
May 20, 2016 | 33.95 | 34.20 | 33.24 | 34.10 | 132,372 | +0.89(+2.69%) |
May 19, 2016 | 32.32 | 33.67 | 32.01 | 33.21 | 86,714 | +0.62(+1.89%) |
May 18, 2016 | 33.67 | 33.83 | 32.43 | 32.59 | 27,659 | -0.86(-2.58%) |
May 17, 2016 | 33.46 | 33.98 | 32.99 | 33.46 | 52,170 | +0.25(+0.74%) |
May 16, 2016 | 32.66 | 33.30 | 32.63 | 33.21 | 79,398 | +1.26(+3.95%) |
May 13, 2016 | 32.10 | 32.53 | 31.70 | 31.95 | 24,339 | +0.00(+0.00%) |
May 12, 2016 | 31.86 | 32.63 | 31.58 | 31.95 | 49,081 | +0.22(+0.68%) |
May 11, 2016 | 31.24 | 32.13 | 30.62 | 31.73 | 91,857 | +0.49(+1.58%) |
May 10, 2016 | 30.78 | 32.01 | 30.78 | 31.24 | 21,607 | +0.03(+0.10%) |
May 09, 2016 | 32.32 | 32.32 | 30.19 | 31.21 | 59,972 | -0.52(-1.65%) |
May 06, 2016 | 32.29 | 32.29 | 31.55 | 31.73 | 17,261 | -0.34(-1.06%) |
May 05, 2016 | 32.01 | 32.56 | 31.75 | 32.07 | 35,546 | +0.71(+2.26%) |
May 04, 2016 | 31.39 | 31.67 | 30.62 | 31.36 | 23,907 | +0.46(+1.49%) |
May 03, 2016 | 31.27 | 31.27 | 30.16 | 30.90 | 47,022 | -0.52(-1.67%) |
May 02, 2016 | 32.16 | 32.16 | 31.03 | 31.43 | 32,521 | -0.89(-2.76%) |
Apr 29, 2016 | 32.13 | 32.47 | 31.39 | 32.32 | 22,469 | +0.74(+2.34%) |
Apr 28, 2016 | 32.78 | 32.78 | 31.33 | 31.58 | 19,247 | -0.68(-2.10%) |
Apr 27, 2016 | 31.70 | 32.59 | 31.58 | 32.26 | 21,337 | +1.11(+3.56%) |
Apr 26, 2016 | 31.67 | 31.67 | 30.93 | 31.15 | 15,741 | -0.06(-0.20%) |
Apr 25, 2016 | 32.07 | 32.09 | 30.81 | 31.21 | 30,301 | -0.71(-2.22%) |
Apr 22, 2016 | 31.64 | 32.29 | 31.43 | 31.92 | 35,890 | +0.55(+1.77%) |
Apr 21, 2016 | 31.55 | 31.82 | 31.09 | 31.36 | 21,134 | +0.12(+0.39%) |
Apr 20, 2016 | 30.01 | 31.52 | 30.01 | 31.24 | 22,250 | +1.11(+3.68%) |
Apr 19, 2016 | 29.18 | 30.32 | 29.15 | 30.13 | 24,048 | +1.39(+4.82%) |
Apr 18, 2016 | 27.39 | 28.93 | 26.99 | 28.75 | 16,954 | +0.89(+3.20%) |
Apr 15, 2016 | 28.10 | 28.84 | 27.61 | 27.85 | 71,726 | -0.34(-1.20%) |
Apr 14, 2016 | 28.78 | 29.24 | 27.98 | 28.19 | 19,460 | -0.31(-1.08%) |
Apr 13, 2016 | 28.59 | 28.67 | 28.01 | 28.50 | 22,495 | -0.04(-0.15%) |
Apr 12, 2016 | 27.49 | 28.81 | 27.15 | 28.54 | 35,178 | +1.46(+5.39%) |
Apr 11, 2016 | 27.24 | 27.92 | 26.93 | 27.09 | 17,328 | +0.22(+0.80%) |
Apr 08, 2016 | 26.87 | 27.33 | 26.44 | 26.87 | 17,053 | +0.92(+3.56%) |
Apr 07, 2016 | 25.70 | 26.05 | 25.42 | 25.95 | 26,580 | +0.22(+0.84%) |
Apr 06, 2016 | 25.24 | 25.92 | 24.93 | 25.73 | 19,846 | +1.02(+4.11%) |
Apr 05, 2016 | 24.96 | 25.39 | 24.65 | 24.72 | 49,514 | -0.71(-2.78%) |
Apr 04, 2016 | 25.83 | 26.20 | 25.02 | 25.42 | 54,950 | -0.20(-0.79%) |
Apr 01, 2016 | 26.06 | 26.59 | 25.48 | 25.63 | 35,967 | -1.13(-4.22%) |
Mar 31, 2016 | 26.23 | 26.92 | 25.86 | 26.76 | 22,655 | +0.78(+3.01%) |
Mar 30, 2016 | 25.34 | 26.55 | 25.03 | 25.97 | 8,822 | +0.87(+3.46%) |
Mar 29, 2016 | 24.90 | 25.31 | 24.22 | 25.10 | 13,108 | +0.23(+0.93%) |
Mar 28, 2016 | 25.68 | 25.89 | 24.55 | 24.87 | 25,124 | -0.52(-2.05%) |
Mar 24, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 13,365 | +0.06(+0.23%) |
Mar 23, 2016 | 26.06 | 26.23 | 25.10 | 25.34 | 42,348 | -1.27(-4.79%) |
Mar 22, 2016 | 25.97 | 26.78 | 25.97 | 26.61 | 15,360 | +0.69(+2.68%) |
Mar 21, 2016 | 26.99 | 27.16 | 25.55 | 25.92 | 32,820 | -0.81(-3.03%) |
Mar 18, 2016 | 27.25 | 27.42 | 26.29 | 26.73 | 21,395 | -0.35(-1.28%) |
Mar 17, 2016 | 26.81 | 27.36 | 26.44 | 27.07 | 28,449 | +0.61(+2.30%) |
Mar 16, 2016 | 24.79 | 26.87 | 24.79 | 26.47 | 16,968 | +1.74(+7.03%) |
Mar 15, 2016 | 25.10 | 25.10 | 24.07 | 24.73 | 16,858 | -0.41(-1.61%) |
Mar 14, 2016 | 24.99 | 25.31 | 24.44 | 25.13 | 20,392 | +0.06(+0.23%) |
Mar 11, 2016 | 24.76 | 25.34 | 24.61 | 25.08 | 8,508 | +0.49(+2.00%) |
Mar 10, 2016 | 25.19 | 25.19 | 24.06 | 24.58 | 23,847 | -0.58(-2.30%) |
Mar 09, 2016 | 25.60 | 26.10 | 25.02 | 25.16 | 9,891 | +0.49(+2.00%) |
Mar 08, 2016 | 26.81 | 26.81 | 24.35 | 24.67 | 25,587 | -2.14(-7.99%) |
Mar 07, 2016 | 26.35 | 27.13 | 26.27 | 26.81 | 28,542 | +0.64(+2.43%) |
Mar 04, 2016 | 26.84 | 26.84 | 25.80 | 26.18 | 27,396 | -0.32(-1.20%) |
Mar 03, 2016 | 25.86 | 26.67 | 25.25 | 26.49 | 20,060 | +1.00(+3.92%) |
Mar 02, 2016 | 23.92 | 25.50 | 23.89 | 25.50 | 12,163 | +1.10(+4.51%) |
Mar 01, 2016 | 24.61 | 24.61 | 23.57 | 24.40 | 15,746 | +0.04(+0.18%) |
Feb 29, 2016 | 24.12 | 24.38 | 23.89 | 24.35 | 22,414 | +0.61(+2.56%) |
Feb 26, 2016 | 24.18 | 24.61 | 23.37 | 23.74 | 35,874 | -0.03(-0.12%) |
Feb 25, 2016 | 23.89 | 23.89 | 22.80 | 23.77 | 12,312 | +0.06(+0.24%) |
Feb 24, 2016 | 22.12 | 23.74 | 21.72 | 23.71 | 10,689 | +0.93(+4.07%) |
Feb 23, 2016 | 23.95 | 23.95 | 22.73 | 22.79 | 36,997 | -1.16(-4.84%) |
Feb 22, 2016 | 23.89 | 24.17 | 23.43 | 23.95 | 21,507 | +1.27(+5.62%) |
Feb 19, 2016 | 22.82 | 22.82 | 21.97 | 22.67 | 12,329 | -0.42(-1.82%) |
Feb 18, 2016 | 23.16 | 23.16 | 22.01 | 23.09 | 20,629 | +0.28(+1.21%) |
Feb 17, 2016 | 22.47 | 22.96 | 21.72 | 22.82 | 31,520 | +1.43(+6.71%) |
Feb 16, 2016 | 19.98 | 21.91 | 19.98 | 21.38 | 23,571 | +1.89(+9.72%) |
Feb 12, 2016 | 18.82 | 19.49 | 19.49 | 19.49 | 9,911 | +0.72(+3.86%) |
Feb 11, 2016 | 18.82 | 19.56 | 18.27 | 18.76 | 12,135 | -0.38(-1.97%) |
Feb 10, 2016 | 18.82 | 20.81 | 18.76 | 19.14 | 13,175 | +0.17(+0.92%) |
Feb 09, 2016 | 19.31 | 19.97 | 18.25 | 18.97 | 44,270 | -1.30(-6.43%) |
Feb 08, 2016 | 22.88 | 22.90 | 19.55 | 20.27 | 68,338 | -3.01(-12.94%) |
Feb 05, 2016 | 23.34 | 24.10 | 22.95 | 23.28 | 33,253 | -0.61(-2.55%) |
Feb 04, 2016 | 23.08 | 24.32 | 23.08 | 23.89 | 8,530 | +0.17(+0.73%) |
Feb 03, 2016 | 25.02 | 25.34 | 22.47 | 23.71 | 22,159 | -0.41(-1.68%) |
Feb 02, 2016 | 24.90 | 25.54 | 23.45 | 24.12 | 40,183 | -0.72(-2.91%) |
Feb 01, 2016 | 24.79 | 25.28 | 23.60 | 24.84 | 67,441 | -0.38(-1.49%) |
Jan 29, 2016 | 25.89 | 26.81 | 24.61 | 25.22 | 39,355 | -0.06(-0.23%) |
Jan 28, 2016 | 25.16 | 26.03 | 24.58 | 25.28 | 67,037 | +1.07(+4.43%) |
Jan 27, 2016 | 24.18 | 24.61 | 23.14 | 24.21 | 64,124 | -0.26(-1.07%) |
Jan 26, 2016 | 23.80 | 24.49 | 22.59 | 24.47 | 30,336 | +1.56(+6.83%) |
Jan 25, 2016 | 23.89 | 24.93 | 22.80 | 22.90 | 26,239 | -1.68(-6.83%) |
Jan 22, 2016 | 23.16 | 24.61 | 22.04 | 24.58 | 58,365 | +3.24(+15.20%) |
Jan 21, 2016 | 19.46 | 21.62 | 19.46 | 21.34 | 20,247 | +2.23(+11.67%) |
Jan 20, 2016 | 21.05 | 21.05 | 18.33 | 19.11 | 50,999 | -2.11(-9.96%) |
Jan 19, 2016 | 24.35 | 24.35 | 20.41 | 21.22 | 21,213 | -1.85(-8.03%) |
Jan 15, 2016 | 22.30 | 23.08 | 23.08 | 23.08 | 13,745 | -1.68(-6.78%) |
Jan 14, 2016 | 22.38 | 24.76 | 22.32 | 24.76 | 16,187 | +2.17(+9.62%) |
Jan 13, 2016 | 23.60 | 25.08 | 21.89 | 22.59 | 30,625 | -0.75(-3.23%) |
Jan 12, 2016 | 26.06 | 26.06 | 22.88 | 23.34 | 19,657 | -1.65(-6.60%) |
Jan 11, 2016 | 27.80 | 29.62 | 24.90 | 24.99 | 29,349 | -2.00(-7.40%) |
Jan 08, 2016 | 28.96 | 28.96 | 26.81 | 26.99 | 9,490 | +0.00(+0.00%) |
Jan 07, 2016 | 28.96 | 28.96 | 26.99 | 26.99 | 18,219 | -2.00(-6.89%) |
Jan 06, 2016 | 30.49 | 30.69 | 28.52 | 28.98 | 26,530 | -2.49(-7.91%) |
Jan 05, 2016 | 31.79 | 32.98 | 30.64 | 31.47 | 6,069 | -0.00(-0.01%) |