Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.65 | 40.81 | 40.60 | 40.75 | 12,002 | +0.02(+0.05%) |
Jan 30, 2017 | 40.73 | 40.83 | 40.33 | 40.73 | 26,829 | -0.25(-0.62%) |
Jan 27, 2017 | 40.79 | 41.02 | 40.63 | 40.98 | 11,445 | -0.10(-0.25%) |
Jan 26, 2017 | 41.07 | 41.27 | 41.02 | 41.09 | 23,011 | -0.03(-0.06%) |
Jan 25, 2017 | 40.98 | 41.17 | 40.91 | 41.11 | 14,039 | +0.15(+0.37%) |
Jan 24, 2017 | 40.20 | 41.11 | 40.20 | 40.96 | 36,078 | +1.68(+4.28%) |
Jan 23, 2017 | 38.60 | 39.60 | 38.49 | 39.28 | 71,528 | -0.33(-0.83%) |
Jan 20, 2017 | 39.64 | 40.20 | 39.26 | 39.61 | 46,095 | -1.67(-4.04%) |
Jan 19, 2017 | 41.19 | 41.28 | 41.07 | 41.28 | 54,329 | +0.95(+2.37%) |
Jan 18, 2017 | 40.31 | 40.43 | 40.20 | 40.32 | 34,578 | -0.24(-0.60%) |
Jan 17, 2017 | 40.19 | 40.60 | 40.18 | 40.56 | 55,061 | +1.09(+2.75%) |
Jan 13, 2017 | 39.48 | 39.48 | 39.48 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 39.30 | 39.54 | 39.13 | 39.52 | 30,539 | +1.32(+3.46%) |
Jan 11, 2017 | 38.11 | 38.27 | 37.91 | 38.20 | 101,066 | +0.61(+1.63%) |
Jan 10, 2017 | 37.40 | 37.80 | 37.40 | 37.58 | 108,892 | +0.35(+0.95%) |
Jan 09, 2017 | 36.89 | 37.25 | 36.62 | 37.23 | 124,126 | -0.09(-0.25%) |
Jan 06, 2017 | 37.09 | 37.39 | 37.09 | 37.32 | 157,289 | +1.04(+2.86%) |
Jan 05, 2017 | 36.14 | 36.51 | 36.13 | 36.28 | 74,397 | +0.52(+1.46%) |
Jan 04, 2017 | 35.45 | 35.84 | 35.45 | 35.76 | 82,905 | +0.42(+1.20%) |
Jan 03, 2017 | 35.41 | 35.52 | 35.29 | 35.34 | 48,568 | -0.05(-0.13%) |
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.24(+0.67%) | |
Dec 29, 2016 | 34.87 | 35.23 | 34.87 | 35.15 | 26,695 | +0.35(+1.00%) |
Dec 28, 2016 | 34.64 | 34.86 | 34.64 | 34.80 | 105,673 | +0.19(+0.55%) |
Dec 27, 2016 | 34.39 | 34.64 | 34.31 | 34.61 | 25,377 | +0.01(+0.04%) |
Dec 23, 2016 | 34.60 | 34.60 | 34.60 | 0 | -0.14(-0.40%) | |
Dec 22, 2016 | 34.61 | 34.84 | 34.57 | 34.73 | 23,161 | -0.31(-0.88%) |
Dec 21, 2016 | 35.02 | 35.24 | 35.02 | 35.04 | 5,740 | +0.42(+1.23%) |
Dec 20, 2016 | 34.74 | 34.86 | 34.55 | 34.62 | 14,749 | -0.13(-0.38%) |
Dec 19, 2016 | 34.80 | 35.05 | 34.70 | 34.75 | 11,344 | -0.56(-1.59%) |
Dec 16, 2016 | 35.65 | 35.65 | 35.30 | 35.31 | 29,058 | -0.41(-1.13%) |
Dec 15, 2016 | 35.71 | 35.78 | 35.63 | 35.71 | 10,905 | +0.04(+0.11%) |
Dec 14, 2016 | 36.21 | 36.21 | 35.64 | 35.68 | 15,193 | -0.18(-0.51%) |
Dec 13, 2016 | 35.84 | 35.94 | 35.79 | 35.86 | 17,052 | +1.38(+4.00%) |
Dec 12, 2016 | 34.60 | 34.71 | 34.36 | 34.48 | 6,531 | -0.52(-1.49%) |
Dec 09, 2016 | 34.92 | 35.07 | 34.92 | 35.00 | 6,309 | +0.00(+0.00%) |
Dec 08, 2016 | 34.81 | 35.06 | 34.77 | 35.00 | 6,812 | +0.40(+1.15%) |
Dec 07, 2016 | 34.38 | 34.74 | 34.38 | 34.60 | 6,717 | +0.31(+0.91%) |
Dec 06, 2016 | 34.25 | 34.30 | 34.15 | 34.29 | 2,686 | -0.07(-0.19%) |
Dec 05, 2016 | 34.42 | 34.54 | 34.34 | 34.36 | 4,220 | -0.18(-0.53%) |
Dec 02, 2016 | 34.49 | 34.64 | 34.49 | 34.54 | 7,098 | +0.04(+0.11%) |
Dec 01, 2016 | 34.45 | 34.54 | 34.30 | 34.50 | 11,800 | -0.01(-0.04%) |
Nov 30, 2016 | 34.33 | 34.58 | 34.33 | 34.51 | 14,263 | +0.42(+1.25%) |
Nov 29, 2016 | 33.97 | 34.19 | 33.97 | 34.09 | 5,268 | -0.07(-0.19%) |
Nov 28, 2016 | 34.35 | 34.35 | 34.15 | 34.15 | 3,985 | -0.12(-0.34%) |
Nov 25, 2016 | 34.33 | 34.42 | 34.27 | 34.27 | 2,215 | +0.04(+0.11%) |
Nov 23, 2016 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 34.11 | 34.27 | 34.09 | 34.16 | 8,039 | +0.35(+1.02%) |
Nov 21, 2016 | 33.83 | 33.91 | 33.81 | 33.81 | 2,409 | +0.05(+0.15%) |
Nov 18, 2016 | 33.77 | 33.80 | 33.66 | 33.76 | 7,230 | -0.14(-0.40%) |
Nov 17, 2016 | 33.95 | 33.69 | 33.90 | 8,377 | +0.21(+0.62%) | |
Nov 16, 2016 | 33.56 | 33.70 | 33.56 | 33.69 | 2,966 | -0.30(-0.88%) |
Nov 15, 2016 | 33.65 | 34.00 | 33.65 | 33.99 | 5,792 | +0.60(+1.80%) |
Nov 14, 2016 | 33.30 | 33.43 | 33.14 | 33.39 | 9,673 | -0.02(-0.06%) |
Nov 11, 2016 | 33.26 | 33.55 | 33.21 | 33.41 | 11,795 | +1.07(+3.32%) |
Nov 10, 2016 | 32.48 | 32.62 | 32.18 | 32.34 | 8,206 | -0.92(-2.75%) |
Nov 09, 2016 | 32.94 | 33.42 | 32.94 | 33.25 | 11,188 | -0.32(-0.95%) |
Nov 08, 2016 | 33.21 | 33.73 | 33.06 | 33.57 | 10,980 | +0.73(+2.21%) |
Nov 07, 2016 | 32.67 | 32.93 | 32.67 | 32.85 | 8,527 | +0.89(+2.78%) |
Nov 04, 2016 | 32.15 | 32.15 | 31.91 | 31.96 | 5,553 | -0.78(-2.40%) |
Nov 03, 2016 | 32.71 | 32.81 | 32.69 | 32.74 | 5,340 | -0.24(-0.73%) |
Nov 02, 2016 | 33.06 | 33.06 | 32.89 | 32.98 | 4,187 | -0.10(-0.32%) |
Nov 01, 2016 | 33.45 | 33.45 | 32.98 | 33.09 | 6,375 | -0.30(-0.90%) |
Oct 31, 2016 | 33.34 | 33.44 | 33.26 | 33.39 | 4,828 | -0.01(-0.02%) |
Oct 28, 2016 | 33.48 | 33.66 | 33.39 | 33.39 | 9,480 | -0.22(-0.66%) |
Oct 27, 2016 | 33.64 | 33.64 | 33.51 | 33.62 | 3,517 | +0.10(+0.29%) |
Oct 26, 2016 | 33.51 | 33.62 | 33.42 | 33.52 | 6,232 | +0.02(+0.06%) |
Oct 25, 2016 | 33.56 | 33.56 | 33.47 | 33.50 | 1,386 | +0.14(+0.43%) |
Oct 24, 2016 | 33.43 | 33.43 | 33.32 | 33.36 | 3,913 | -0.31(-0.91%) |
Oct 21, 2016 | 33.56 | 33.73 | 33.50 | 33.66 | 1,805 | -0.04(-0.12%) |
Oct 20, 2016 | 33.57 | 33.77 | 33.57 | 33.70 | 6,812 | +0.67(+2.04%) |
Oct 19, 2016 | 33.08 | 33.15 | 32.99 | 33.03 | 6,922 | -0.29(-0.88%) |
Oct 18, 2016 | 33.48 | 33.48 | 33.29 | 33.32 | 3,055 | +0.11(+0.33%) |
Oct 17, 2016 | 33.11 | 33.21 | 33.04 | 33.21 | 5,767 | +0.12(+0.36%) |
Oct 14, 2016 | 33.22 | 33.22 | 33.05 | 33.09 | 4,586 | -0.07(-0.22%) |
Oct 13, 2016 | 32.90 | 33.17 | 32.83 | 33.17 | 3,618 | -0.03(-0.08%) |
Oct 12, 2016 | 33.17 | 33.30 | 33.15 | 33.19 | 15,683 | +0.09(+0.26%) |
Oct 11, 2016 | 33.37 | 33.37 | 33.00 | 33.11 | 28,260 | -0.63(-1.86%) |
Oct 10, 2016 | 33.34 | 33.76 | 33.34 | 33.73 | 6,674 | +0.36(+1.08%) |
Oct 07, 2016 | 33.50 | 33.50 | 33.19 | 33.37 | 8,318 | +0.04(+0.12%) |
Oct 06, 2016 | 33.33 | 33.35 | 33.17 | 33.34 | 4,756 | -0.25(-0.74%) |
Oct 05, 2016 | 33.33 | 33.72 | 33.32 | 33.58 | 12,083 | +0.45(+1.36%) |
Oct 04, 2016 | 33.41 | 33.41 | 33.02 | 33.13 | 11,936 | -0.20(-0.59%) |
Oct 03, 2016 | 33.24 | 33.38 | 33.15 | 33.33 | 7,366 | -0.12(-0.35%) |
Sep 30, 2016 | 33.26 | 33.52 | 33.26 | 33.45 | 7,800 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.56 | 33.09 | 33.24 | 13,106 | -0.05(-0.16%) |
Sep 28, 2016 | 33.09 | 33.30 | 32.94 | 33.29 | 8,463 | +0.23(+0.69%) |
Sep 27, 2016 | 33.00 | 33.10 | 32.97 | 33.06 | 8,905 | -0.13(-0.39%) |
Sep 26, 2016 | 33.17 | 33.34 | 33.05 | 33.19 | 16,942 | -0.78(-2.29%) |
Sep 23, 2016 | 34.07 | 34.11 | 33.88 | 33.97 | 3,965 | -0.80(-2.29%) |
Sep 22, 2016 | 34.68 | 34.87 | 34.68 | 34.77 | 9,629 | +0.93(+2.76%) |
Sep 21, 2016 | 33.61 | 33.87 | 33.45 | 33.83 | 7,412 | +0.58(+1.75%) |
Sep 20, 2016 | 33.20 | 33.41 | 33.20 | 33.25 | 11,535 | +0.31(+0.95%) |
Sep 19, 2016 | 32.26 | 33.00 | 32.26 | 32.94 | 119,766 | -0.01(-0.02%) |
Sep 16, 2016 | 33.00 | 33.03 | 32.84 | 32.94 | 7,224 | -0.18(-0.53%) |
Sep 15, 2016 | 32.95 | 33.15 | 32.86 | 33.12 | 6,240 | +0.59(+1.83%) |
Sep 14, 2016 | 32.60 | 32.60 | 32.49 | 32.52 | 4,072 | +0.05(+0.16%) |
Sep 13, 2016 | 32.75 | 32.75 | 32.32 | 32.47 | 10,579 | -1.12(-3.33%) |
Sep 12, 2016 | 33.13 | 33.66 | 33.08 | 33.59 | 9,470 | -0.27(-0.81%) |
Sep 09, 2016 | 34.32 | 34.32 | 33.73 | 33.86 | 10,758 | -0.58(-1.69%) |
Sep 08, 2016 | 34.20 | 34.50 | 34.19 | 34.45 | 32,378 | -0.03(-0.09%) |
Sep 07, 2016 | 34.37 | 34.53 | 33.99 | 34.48 | 33,924 | +0.78(+2.33%) |
Sep 06, 2016 | 33.60 | 33.80 | 33.52 | 33.70 | 9,919 | +0.48(+1.44%) |
Sep 02, 2016 | 33.10 | 33.22 | 33.22 | 33.22 | 2,600 | +0.46(+1.40%) |
Sep 01, 2016 | 32.75 | 32.89 | 32.59 | 32.76 | 11,976 | -0.66(-1.98%) |
Aug 31, 2016 | 33.50 | 33.62 | 33.26 | 33.42 | 11,290 | +0.35(+1.07%) |
Aug 30, 2016 | 33.12 | 33.12 | 33.02 | 33.07 | 5,034 | -0.11(-0.33%) |
Aug 29, 2016 | 32.90 | 33.19 | 32.90 | 33.18 | 5,929 | +0.52(+1.58%) |
Aug 26, 2016 | 32.90 | 33.16 | 32.65 | 32.66 | 9,343 | -0.05(-0.14%) |
Aug 25, 2016 | 32.75 | 32.82 | 32.68 | 32.71 | 46,450 | +0.04(+0.12%) |
Aug 24, 2016 | 32.90 | 32.90 | 32.59 | 32.67 | 22,653 | -0.18(-0.54%) |
Aug 23, 2016 | 33.10 | 33.16 | 32.69 | 32.85 | 23,110 | -0.29(-0.87%) |
Aug 22, 2016 | 32.93 | 33.21 | 32.93 | 33.13 | 6,310 | -0.67(-1.97%) |
Aug 19, 2016 | 33.56 | 33.83 | 33.49 | 33.80 | 7,034 | -0.80(-2.32%) |
Aug 18, 2016 | 34.42 | 34.65 | 34.42 | 34.60 | 3,356 | -0.04(-0.11%) |
Aug 17, 2016 | 34.55 | 34.68 | 34.31 | 34.64 | 12,636 | +0.39(+1.13%) |
Aug 16, 2016 | 34.41 | 34.41 | 34.10 | 34.26 | 10,931 | -0.84(-2.38%) |
Aug 15, 2016 | 34.35 | 35.09 | 34.35 | 35.09 | 54,695 | +0.39(+1.13%) |
Aug 12, 2016 | 34.42 | 34.70 | 34.37 | 34.70 | 6,148 | +0.03(+0.08%) |
Aug 11, 2016 | 34.37 | 34.96 | 33.85 | 34.68 | 26,219 | +1.54(+4.66%) |
Aug 10, 2016 | 33.33 | 33.33 | 33.05 | 33.13 | 5,899 | -0.24(-0.72%) |
Aug 09, 2016 | 33.36 | 33.37 | 33.20 | 33.37 | 6,919 | +0.44(+1.35%) |
Aug 08, 2016 | 33.03 | 33.05 | 32.92 | 32.93 | 5,917 | -0.05(-0.16%) |
Aug 05, 2016 | 32.74 | 32.99 | 32.74 | 32.98 | 7,482 | -0.31(-0.92%) |
Aug 04, 2016 | 33.26 | 33.32 | 33.19 | 33.29 | 3,518 | +0.21(+0.63%) |
Aug 03, 2016 | 32.71 | 33.08 | 32.71 | 33.08 | 13,180 | +1.40(+4.42%) |
Aug 02, 2016 | 31.86 | 31.94 | 31.54 | 31.68 | 4,762 | -0.05(-0.16%) |
Aug 01, 2016 | 31.98 | 32.00 | 31.70 | 31.73 | 14,492 | -0.33(-1.02%) |
Jul 29, 2016 | 31.81 | 32.09 | 31.80 | 32.06 | 11,507 | +0.43(+1.36%) |
Jul 28, 2016 | 31.86 | 31.86 | 31.37 | 31.63 | 19,949 | -0.43(-1.35%) |
Jul 27, 2016 | 32.12 | 32.50 | 31.90 | 32.06 | 25,332 | -0.55(-1.68%) |
Jul 26, 2016 | 32.56 | 32.69 | 32.52 | 32.61 | 11,683 | +0.43(+1.34%) |
Jul 25, 2016 | 32.32 | 32.35 | 32.18 | 32.18 | 4,026 | +0.03(+0.08%) |
Jul 22, 2016 | 31.97 | 32.20 | 31.97 | 32.15 | 6,090 | +0.37(+1.17%) |
Jul 21, 2016 | 31.77 | 31.92 | 31.71 | 31.78 | 5,507 | -0.61(-1.90%) |
Jul 20, 2016 | 32.34 | 32.41 | 31.80 | 32.39 | 9,786 | +1.03(+3.29%) |
Jul 19, 2016 | 31.44 | 31.44 | 31.26 | 31.36 | 3,355 | -0.66(-2.06%) |
Jul 18, 2016 | 31.95 | 32.04 | 31.72 | 32.02 | 6,170 | -0.16(-0.49%) |
Jul 15, 2016 | 32.18 | 32.18 | 32.02 | 32.18 | 4,012 | +0.12(+0.39%) |
Jul 14, 2016 | 32.03 | 32.10 | 32.01 | 32.05 | 5,643 | +0.05(+0.14%) |
Jul 13, 2016 | 31.90 | 32.02 | 31.81 | 32.01 | 6,249 | -0.02(-0.06%) |
Jul 12, 2016 | 31.75 | 32.03 | 31.75 | 32.03 | 13,692 | +0.47(+1.49%) |
Jul 11, 2016 | 31.43 | 31.63 | 31.43 | 31.56 | 10,245 | +0.35(+1.11%) |
Jul 08, 2016 | 31.08 | 31.35 | 31.03 | 31.21 | 8,171 | +0.48(+1.57%) |
Jul 07, 2016 | 30.84 | 30.96 | 30.68 | 30.73 | 10,036 | +0.92(+3.07%) |
Jul 06, 2016 | 29.49 | 30.03 | 29.38 | 29.81 | 13,278 | +0.16(+0.53%) |
Jul 05, 2016 | 29.74 | 29.84 | 29.62 | 29.66 | 3,800 | -0.42(-1.41%) |
Jul 01, 2016 | 30.04 | 30.08 | 30.08 | 30.08 | 4,742 | +0.10(+0.33%) |
Jun 30, 2016 | 29.71 | 29.98 | 29.71 | 29.98 | 7,599 | +0.37(+1.24%) |
Jun 29, 2016 | 29.54 | 29.71 | 29.54 | 29.62 | 4,292 | +0.44(+1.50%) |
Jun 28, 2016 | 29.21 | 29.30 | 29.03 | 29.18 | 5,940 | +1.16(+4.13%) |
Jun 27, 2016 | 28.06 | 28.07 | 27.87 | 28.02 | 6,785 | -0.09(-0.33%) |
Jun 24, 2016 | 28.11 | 28.51 | 28.00 | 28.11 | 5,348 | -1.26(-4.29%) |
Jun 23, 2016 | 28.98 | 29.42 | 28.96 | 29.37 | 13,250 | +0.78(+2.72%) |
Jun 22, 2016 | 28.70 | 28.87 | 28.60 | 28.60 | 12,915 | -0.26(-0.90%) |
Jun 21, 2016 | 28.85 | 28.85 | 28.68 | 28.85 | 9,207 | +0.29(+1.02%) |
Jun 20, 2016 | 28.71 | 28.85 | 28.56 | 28.56 | 18,747 | +0.28(+0.98%) |
Jun 17, 2016 | 28.49 | 28.57 | 28.26 | 28.29 | 80,703 | -0.42(-1.47%) |
Jun 16, 2016 | 28.56 | 28.94 | 28.43 | 28.71 | 14,824 | -0.74(-2.51%) |
Jun 15, 2016 | 29.57 | 29.67 | 29.45 | 29.45 | 7,934 | -0.10(-0.34%) |
Jun 14, 2016 | 29.57 | 29.64 | 29.37 | 29.55 | 11,775 | -0.33(-1.10%) |
Jun 13, 2016 | 29.93 | 30.09 | 29.85 | 29.88 | 7,095 | -0.43(-1.42%) |
Jun 10, 2016 | 30.47 | 30.47 | 30.26 | 30.31 | 6,930 | -0.69(-2.22%) |
Jun 09, 2016 | 30.96 | 31.08 | 30.94 | 31.00 | 2,198 | -0.29(-0.93%) |
Jun 08, 2016 | 31.16 | 31.29 | 31.11 | 31.29 | 6,484 | -0.04(-0.14%) |
Jun 07, 2016 | 31.29 | 31.35 | 31.17 | 31.33 | 8,216 | -0.21(-0.68%) |
Jun 06, 2016 | 31.23 | 31.58 | 31.23 | 31.55 | 7,462 | +0.16(+0.50%) |
Jun 03, 2016 | 31.15 | 31.43 | 31.15 | 31.39 | 6,497 | +0.22(+0.71%) |
Jun 02, 2016 | 30.99 | 31.17 | 30.99 | 31.17 | 5,126 | +0.25(+0.80%) |
Jun 01, 2016 | 30.89 | 31.04 | 30.89 | 30.92 | 7,856 | -0.15(-0.47%) |
May 31, 2016 | 30.72 | 31.07 | 30.67 | 31.07 | 11,456 | +0.92(+3.06%) |
May 27, 2016 | 30.29 | 30.14 | 30.14 | 30.14 | 3,641 | -0.23(-0.77%) |
May 26, 2016 | 30.52 | 30.53 | 30.34 | 30.38 | 4,497 | -0.53(-1.72%) |
May 25, 2016 | 30.74 | 30.98 | 30.74 | 30.91 | 9,044 | +0.21(+0.68%) |
May 24, 2016 | 30.43 | 30.83 | 30.43 | 30.70 | 16,103 | +0.71(+2.36%) |
May 23, 2016 | 30.03 | 30.17 | 29.98 | 29.99 | 11,227 | -0.07(-0.23%) |
May 20, 2016 | 30.14 | 30.15 | 29.95 | 30.06 | 6,367 | +0.20(+0.66%) |
May 19, 2016 | 29.84 | 29.84 | 29.68 | 29.87 | 12,664 | +0.68(+2.32%) |
May 18, 2016 | 29.36 | 29.54 | 29.13 | 29.19 | 11,966 | +0.08(+0.26%) |
May 17, 2016 | 29.23 | 29.32 | 29.04 | 29.11 | 6,846 | +0.58(+2.04%) |
May 16, 2016 | 28.53 | 28.71 | 28.53 | 28.53 | 9,915 | +0.04(+0.16%) |
May 13, 2016 | 28.58 | 28.60 | 28.25 | 28.49 | 6,438 | -0.62(-2.13%) |
May 12, 2016 | 29.46 | 29.49 | 29.11 | 29.11 | 5,783 | -0.46(-1.56%) |
May 11, 2016 | 29.66 | 29.82 | 29.53 | 29.57 | 8,613 | +0.33(+1.12%) |
May 10, 2016 | 28.94 | 29.24 | 28.80 | 29.24 | 9,316 | +0.48(+1.67%) |
May 09, 2016 | 29.04 | 29.06 | 28.76 | 28.76 | 8,393 | -0.15(-0.52%) |
May 06, 2016 | 28.86 | 29.02 | 28.84 | 28.91 | 8,933 | -1.38(-4.57%) |
May 05, 2016 | 30.52 | 30.52 | 30.14 | 30.29 | 11,672 | -0.13(-0.42%) |
May 04, 2016 | 30.69 | 30.72 | 30.38 | 30.42 | 13,787 | -0.15(-0.50%) |
May 03, 2016 | 30.83 | 30.84 | 30.55 | 30.57 | 10,744 | -0.30(-0.98%) |
May 02, 2016 | 30.86 | 30.89 | 30.68 | 30.88 | 6,913 | +0.11(+0.37%) |
Apr 29, 2016 | 31.03 | 31.03 | 30.64 | 30.76 | 8,933 | -0.09(-0.31%) |
Apr 28, 2016 | 31.00 | 31.21 | 30.83 | 30.86 | 18,514 | -0.20(-0.65%) |
Apr 27, 2016 | 30.80 | 31.15 | 30.69 | 31.06 | 25,356 | -0.37(-1.17%) |
Apr 26, 2016 | 31.32 | 31.48 | 31.28 | 31.43 | 19,654 | +0.99(+3.24%) |
Apr 25, 2016 | 30.42 | 30.52 | 30.35 | 30.44 | 15,096 | -0.02(-0.06%) |
Apr 22, 2016 | 30.64 | 30.79 | 30.40 | 30.46 | 97,150 | -0.71(-2.29%) |
Apr 21, 2016 | 31.51 | 31.51 | 31.15 | 31.17 | 122,175 | -0.57(-1.81%) |
Apr 20, 2016 | 31.53 | 31.80 | 31.53 | 31.75 | 5,122 | +0.32(+1.00%) |
Apr 19, 2016 | 31.17 | 31.51 | 31.13 | 31.43 | 39,612 | +1.41(+4.69%) |
Apr 18, 2016 | 29.88 | 30.21 | 29.65 | 30.02 | 87,717 | +0.15(+0.49%) |
Apr 15, 2016 | 30.36 | 30.37 | 29.88 | 29.88 | 47,751 | -0.73(-2.39%) |
Apr 14, 2016 | 30.68 | 30.72 | 30.55 | 30.61 | 10,268 | -0.66(-2.10%) |
Apr 13, 2016 | 31.46 | 31.46 | 31.02 | 31.27 | 50,395 | -0.35(-1.12%) |
Apr 12, 2016 | 31.43 | 31.89 | 31.30 | 31.62 | 140,211 | +0.62(+2.00%) |
Apr 11, 2016 | 31.29 | 31.29 | 31.00 | 31.00 | 8,645 | -0.48(-1.52%) |
Apr 08, 2016 | 31.82 | 31.82 | 31.48 | 31.48 | 8,449 | -0.51(-1.60%) |
Apr 07, 2016 | 32.28 | 32.42 | 31.80 | 31.99 | 47,365 | -0.79(-2.41%) |
Apr 06, 2016 | 32.45 | 32.78 | 32.41 | 32.78 | 15,804 | +1.58(+5.06%) |
Apr 05, 2016 | 31.37 | 31.37 | 31.04 | 31.20 | 8,210 | -0.27(-0.86%) |
Apr 04, 2016 | 31.75 | 31.87 | 31.46 | 31.48 | 10,543 | -0.27(-0.86%) |
Apr 01, 2016 | 31.27 | 31.82 | 31.24 | 31.75 | 8,067 | -0.10(-0.32%) |
Mar 31, 2016 | 31.80 | 31.98 | 31.77 | 31.85 | 5,156 | +0.09(+0.30%) |
Mar 30, 2016 | 31.25 | 31.80 | 31.25 | 31.75 | 12,940 | +0.73(+2.36%) |
Mar 29, 2016 | 30.60 | 31.19 | 30.59 | 31.02 | 21,975 | +0.88(+2.91%) |
Mar 28, 2016 | 30.54 | 30.54 | 29.91 | 30.14 | 13,483 | +0.25(+0.85%) |
Mar 24, 2016 | 29.73 | 29.89 | 29.89 | 29.89 | 13,139 | -1.64(-5.19%) |
Mar 23, 2016 | 31.85 | 31.86 | 31.43 | 31.53 | 23,401 | +0.71(+2.32%) |
Mar 22, 2016 | 30.72 | 30.93 | 30.66 | 30.81 | 7,383 | +0.03(+0.10%) |
Mar 21, 2016 | 30.66 | 30.78 | 30.59 | 30.78 | 7,215 | +0.46(+1.52%) |
Mar 18, 2016 | 30.26 | 30.52 | 30.26 | 30.32 | 5,555 | -0.11(-0.37%) |
Mar 17, 2016 | 29.70 | 30.43 | 29.70 | 30.43 | 10,994 | +0.78(+2.62%) |
Mar 16, 2016 | 29.09 | 29.66 | 28.99 | 29.66 | 18,603 | -0.65(-2.15%) |
Mar 15, 2016 | 30.23 | 30.31 | 30.16 | 30.31 | 9,973 | +0.70(+2.37%) |
Mar 14, 2016 | 29.58 | 29.64 | 29.47 | 29.61 | 3,037 | -0.21(-0.72%) |
Mar 11, 2016 | 29.51 | 29.84 | 29.51 | 29.82 | 13,051 | +1.36(+4.77%) |
Mar 10, 2016 | 28.75 | 28.75 | 28.32 | 28.46 | 8,187 | +0.09(+0.31%) |
Mar 09, 2016 | 28.44 | 28.53 | 28.30 | 28.37 | 13,496 | -1.04(-3.52%) |
Mar 08, 2016 | 29.51 | 29.52 | 29.39 | 29.41 | 7,883 | +0.52(+1.79%) |
Mar 07, 2016 | 28.67 | 28.99 | 28.60 | 28.89 | 19,811 | -0.99(-3.30%) |
Mar 04, 2016 | 29.44 | 29.91 | 29.44 | 29.88 | 10,944 | +0.44(+1.48%) |
Mar 03, 2016 | 29.21 | 29.47 | 29.08 | 29.44 | 7,598 | -0.33(-1.12%) |
Mar 02, 2016 | 29.35 | 29.80 | 29.32 | 29.78 | 27,940 | +0.97(+3.38%) |
Mar 01, 2016 | 28.44 | 28.86 | 28.44 | 28.80 | 25,904 | +1.76(+6.52%) |
Feb 29, 2016 | 26.88 | 27.14 | 26.88 | 27.04 | 11,056 | +0.27(+0.99%) |
Feb 26, 2016 | 26.93 | 27.04 | 26.68 | 26.78 | 5,368 | +0.21(+0.81%) |
Feb 25, 2016 | 26.40 | 26.56 | 26.30 | 26.56 | 6,527 | -0.99(-3.58%) |
Feb 24, 2016 | 27.22 | 27.55 | 27.05 | 27.55 | 18,343 | +0.59(+2.20%) |
Feb 23, 2016 | 27.07 | 27.10 | 26.85 | 26.95 | 7,801 | -0.47(-1.70%) |
Feb 22, 2016 | 27.14 | 27.45 | 27.09 | 27.42 | 15,804 | +1.49(+5.75%) |
Feb 19, 2016 | 25.88 | 25.96 | 25.83 | 25.93 | 8,670 | -0.36(-1.37%) |
Feb 18, 2016 | 26.52 | 26.52 | 26.18 | 26.29 | 10,166 | +0.72(+2.82%) |
Feb 17, 2016 | 25.29 | 25.60 | 25.21 | 25.57 | 12,604 | +0.25(+1.00%) |
Feb 16, 2016 | 25.14 | 25.37 | 25.10 | 25.32 | 12,679 | +1.23(+5.09%) |
Feb 12, 2016 | 23.79 | 24.09 | 24.09 | 24.09 | 19,155 | -0.25(-1.04%) |
Feb 11, 2016 | 24.33 | 24.41 | 24.18 | 24.34 | 18,585 | -0.59(-2.36%) |
Feb 10, 2016 | 24.94 | 25.15 | 24.88 | 24.93 | 8,974 | +0.16(+0.64%) |
Feb 09, 2016 | 24.54 | 24.97 | 24.53 | 24.77 | 10,014 | -0.06(-0.23%) |
Feb 08, 2016 | 25.00 | 25.10 | 24.72 | 24.83 | 10,918 | -0.41(-1.63%) |
Feb 05, 2016 | 25.60 | 25.60 | 25.23 | 25.24 | 10,532 | +0.36(+1.45%) |
Feb 04, 2016 | 25.12 | 25.14 | 24.82 | 24.88 | 12,403 | +0.13(+0.51%) |
Feb 03, 2016 | 24.57 | 24.85 | 24.23 | 24.76 | 11,153 | +0.34(+1.40%) |
Feb 02, 2016 | 24.79 | 24.79 | 24.41 | 24.41 | 13,461 | -0.78(-3.08%) |