Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.38 | 35.59 | 35.27 | 35.55 | 6,946 | +0.10(+0.28%) |
Jan 30, 2017 | 35.58 | 35.58 | 35.10 | 35.45 | 17,897 | +0.18(+0.51%) |
Jan 27, 2017 | 35.60 | 35.67 | 35.25 | 35.27 | 35,687 | -0.03(-0.08%) |
Jan 26, 2017 | 35.49 | 35.61 | 35.25 | 35.30 | 21,926 | -0.10(-0.28%) |
Jan 25, 2017 | 35.49 | 35.49 | 35.25 | 35.40 | 25,809 | +0.11(+0.31%) |
Jan 24, 2017 | 35.15 | 35.31 | 35.00 | 35.29 | 49,860 | +0.55(+1.58%) |
Jan 23, 2017 | 34.68 | 34.74 | 34.32 | 34.74 | 22,242 | +0.26(+0.75%) |
Jan 20, 2017 | 34.61 | 34.61 | 34.42 | 34.48 | 19,847 | -0.25(-0.72%) |
Jan 19, 2017 | 34.80 | 34.96 | 34.54 | 34.73 | 72,854 | -0.07(-0.20%) |
Jan 18, 2017 | 34.88 | 34.96 | 34.71 | 34.80 | 29,328 | +0.16(+0.46%) |
Jan 17, 2017 | 34.51 | 34.79 | 34.51 | 34.64 | 8,008 | +0.31(+0.90%) |
Jan 13, 2017 | 34.33 | 34.33 | 34.33 | 0 | -0.44(-1.27%) | |
Jan 12, 2017 | 34.63 | 34.77 | 34.40 | 34.77 | 16,031 | +0.23(+0.67%) |
Jan 11, 2017 | 34.20 | 34.55 | 34.15 | 34.54 | 8,759 | +0.67(+1.98%) |
Jan 10, 2017 | 33.88 | 34.12 | 33.74 | 33.87 | 8,184 | +0.13(+0.39%) |
Jan 09, 2017 | 33.77 | 33.80 | 33.69 | 33.74 | 9,394 | -0.08(-0.24%) |
Jan 06, 2017 | 33.95 | 33.95 | 33.56 | 33.82 | 8,511 | -0.25(-0.73%) |
Jan 05, 2017 | 34.10 | 34.13 | 33.94 | 34.07 | 12,412 | +0.41(+1.22%) |
Jan 04, 2017 | 33.55 | 33.74 | 33.44 | 33.66 | 20,968 | +0.38(+1.14%) |
Jan 03, 2017 | 32.93 | 33.49 | 32.93 | 33.28 | 11,522 | +0.60(+1.85%) |
Dec 30, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.07(-0.21%) | |
Dec 29, 2016 | 32.67 | 32.84 | 32.56 | 32.74 | 13,643 | +0.65(+2.04%) |
Dec 28, 2016 | 31.91 | 32.23 | 31.89 | 32.09 | 17,294 | +0.19(+0.60%) |
Dec 27, 2016 | 32.15 | 32.15 | 31.84 | 31.90 | 29,322 | -0.34(-1.05%) |
Dec 23, 2016 | 32.24 | 32.24 | 32.24 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.47 | 32.47 | 32.11 | 32.20 | 13,255 | -0.41(-1.26%) |
Dec 21, 2016 | 32.56 | 32.81 | 32.56 | 32.61 | 10,211 | -0.19(-0.58%) |
Dec 20, 2016 | 33.24 | 33.24 | 32.79 | 32.80 | 73,170 | -0.49(-1.47%) |
Dec 19, 2016 | 33.36 | 33.58 | 33.29 | 33.29 | 28,339 | -0.31(-0.92%) |
Dec 16, 2016 | 33.49 | 33.76 | 33.49 | 33.60 | 26,707 | -0.09(-0.26%) |
Dec 15, 2016 | 33.77 | 33.78 | 33.52 | 33.69 | 21,112 | +0.39(+1.17%) |
Dec 14, 2016 | 33.85 | 33.87 | 33.27 | 33.30 | 21,341 | -0.80(-2.35%) |
Dec 13, 2016 | 33.99 | 34.14 | 33.85 | 34.10 | 32,922 | +0.19(+0.56%) |
Dec 12, 2016 | 33.80 | 34.17 | 33.80 | 33.91 | 13,243 | -0.41(-1.18%) |
Dec 09, 2016 | 34.48 | 34.48 | 34.16 | 34.32 | 30,001 | -0.12(-0.36%) |
Dec 08, 2016 | 33.99 | 34.45 | 33.95 | 34.44 | 176,431 | +0.52(+1.55%) |
Dec 07, 2016 | 33.38 | 33.92 | 33.38 | 33.92 | 22,983 | +0.29(+0.85%) |
Dec 06, 2016 | 33.65 | 33.74 | 33.52 | 33.63 | 24,239 | +0.39(+1.17%) |
Dec 05, 2016 | 33.43 | 33.43 | 33.20 | 33.24 | 5,565 | +0.05(+0.14%) |
Dec 02, 2016 | 32.82 | 33.27 | 32.82 | 33.20 | 44,774 | -0.12(-0.38%) |
Dec 01, 2016 | 33.75 | 33.75 | 33.12 | 33.32 | 11,534 | -0.30(-0.89%) |
Nov 30, 2016 | 33.71 | 33.96 | 33.56 | 33.62 | 26,983 | +0.48(+1.45%) |
Nov 29, 2016 | 32.98 | 33.24 | 32.87 | 33.14 | 12,092 | +0.37(+1.13%) |
Nov 28, 2016 | 32.41 | 32.83 | 32.41 | 32.77 | 32,142 | +0.27(+0.83%) |
Nov 25, 2016 | 32.28 | 32.85 | 32.28 | 32.50 | 43,522 | +0.63(+1.98%) |
Nov 23, 2016 | 31.87 | 31.87 | 31.87 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 31.84 | 31.97 | 31.81 | 31.91 | 54,466 | +0.16(+0.50%) |
Nov 21, 2016 | 32.00 | 32.00 | 31.67 | 31.75 | 20,164 | -0.64(-1.98%) |
Nov 18, 2016 | 32.40 | 32.80 | 32.39 | 32.39 | 20,921 | -0.02(-0.06%) |
Nov 17, 2016 | 32.50 | 33.20 | 32.41 | 32.41 | 41,205 | +0.05(+0.15%) |
Nov 16, 2016 | 32.69 | 32.69 | 32.32 | 32.36 | 160,066 | -0.67(-2.03%) |
Nov 15, 2016 | 32.73 | 33.19 | 32.58 | 33.03 | 81,436 | -0.38(-1.14%) |
Nov 14, 2016 | 33.20 | 33.73 | 33.20 | 33.41 | 115,130 | -0.01(-0.03%) |
Nov 11, 2016 | 34.11 | 34.84 | 33.30 | 33.42 | 110,351 | -1.71(-4.87%) |
Nov 10, 2016 | 35.93 | 35.93 | 34.95 | 35.13 | 70,624 | -0.80(-2.22%) |
Nov 09, 2016 | 35.11 | 36.03 | 35.11 | 35.93 | 48,995 | -0.07(-0.19%) |
Nov 08, 2016 | 36.81 | 36.81 | 36.00 | 36.00 | 347,421 | -0.86(-2.33%) |
Nov 07, 2016 | 36.65 | 36.86 | 36.50 | 36.86 | 29,406 | +1.09(+3.03%) |
Nov 04, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 12,002 | -0.83(-2.27%) |
Nov 03, 2016 | 37.09 | 37.09 | 36.49 | 36.60 | 14,404 | -0.40(-1.08%) |
Nov 02, 2016 | 37.54 | 37.54 | 36.79 | 37.00 | 14,732 | -0.71(-1.90%) |
Nov 01, 2016 | 37.91 | 38.00 | 37.48 | 37.72 | 20,183 | -0.03(-0.09%) |
Oct 31, 2016 | 37.58 | 37.85 | 37.58 | 37.75 | 16,570 | +0.35(+0.94%) |
Oct 28, 2016 | 37.46 | 37.75 | 37.35 | 37.40 | 245,076 | +0.17(+0.45%) |
Oct 27, 2016 | 37.80 | 37.80 | 37.21 | 37.23 | 8,926 | -0.62(-1.63%) |
Oct 26, 2016 | 37.97 | 37.97 | 37.68 | 37.85 | 40,301 | -0.16(-0.42%) |
Oct 25, 2016 | 38.10 | 38.13 | 38.00 | 38.01 | 10,285 | -0.15(-0.39%) |
Oct 24, 2016 | 38.20 | 38.20 | 37.95 | 38.16 | 50,709 | +0.20(+0.53%) |
Oct 21, 2016 | 37.77 | 38.00 | 37.77 | 37.96 | 3,998 | +0.09(+0.24%) |
Oct 20, 2016 | 37.90 | 37.94 | 37.71 | 37.87 | 9,170 | -0.03(-0.08%) |
Oct 19, 2016 | 37.85 | 38.00 | 37.79 | 37.90 | 8,977 | +0.11(+0.29%) |
Oct 18, 2016 | 37.94 | 37.94 | 37.58 | 37.79 | 86,714 | +0.69(+1.86%) |
Oct 17, 2016 | 37.06 | 37.24 | 37.01 | 37.10 | 14,615 | -0.13(-0.35%) |
Oct 14, 2016 | 37.48 | 37.66 | 37.23 | 37.23 | 5,224 | +0.27(+0.73%) |
Oct 13, 2016 | 37.14 | 37.41 | 36.92 | 36.96 | 70,776 | -0.68(-1.81%) |
Oct 12, 2016 | 37.53 | 37.64 | 37.53 | 37.64 | 11,558 | -0.02(-0.05%) |
Oct 11, 2016 | 37.85 | 37.85 | 37.52 | 37.66 | 7,328 | -0.44(-1.15%) |
Oct 10, 2016 | 38.15 | 38.15 | 37.95 | 38.10 | 12,244 | +0.28(+0.74%) |
Oct 07, 2016 | 37.89 | 37.95 | 37.59 | 37.82 | 15,242 | -0.08(-0.21%) |
Oct 06, 2016 | 37.96 | 37.96 | 37.61 | 37.90 | 15,200 | -0.08(-0.21%) |
Oct 05, 2016 | 38.15 | 38.22 | 37.97 | 37.98 | 43,060 | +0.36(+0.95%) |
Oct 04, 2016 | 38.00 | 38.15 | 37.61 | 37.62 | 53,869 | -0.36(-0.94%) |
Oct 03, 2016 | 37.50 | 37.98 | 37.28 | 37.98 | 20,772 | +1.22(+3.32%) |
Sep 30, 2016 | 36.70 | 36.81 | 36.37 | 36.76 | 47,964 | +1.27(+3.59%) |
Sep 29, 2016 | 36.38 | 36.38 | 35.48 | 35.48 | 34,241 | -2.15(-5.70%) |
Sep 28, 2016 | 37.34 | 37.85 | 37.20 | 37.63 | 553,003 | +0.77(+2.09%) |
Sep 27, 2016 | 36.88 | 36.91 | 36.77 | 36.86 | 3,247 | +0.06(+0.16%) |
Sep 26, 2016 | 36.95 | 36.99 | 36.72 | 36.80 | 7,138 | -0.15(-0.42%) |
Sep 23, 2016 | 37.24 | 37.24 | 36.95 | 36.95 | 71,995 | -0.24(-0.63%) |
Sep 22, 2016 | 37.35 | 37.37 | 37.00 | 37.19 | 11,058 | +0.22(+0.60%) |
Sep 21, 2016 | 36.30 | 36.97 | 36.30 | 36.97 | 3,877 | +0.51(+1.40%) |
Sep 20, 2016 | 36.62 | 36.62 | 36.29 | 36.46 | 4,821 | -0.03(-0.08%) |
Sep 19, 2016 | 36.62 | 36.86 | 36.22 | 36.49 | 4,560 | +0.29(+0.80%) |
Sep 16, 2016 | 36.44 | 36.44 | 36.04 | 36.20 | 2,130 | -0.24(-0.65%) |
Sep 15, 2016 | 36.30 | 36.59 | 36.30 | 36.44 | 7,274 | +0.26(+0.71%) |
Sep 14, 2016 | 36.19 | 36.41 | 35.68 | 36.18 | 4,601 | +0.61(+1.72%) |
Sep 13, 2016 | 36.15 | 36.15 | 35.57 | 35.57 | 4,501 | -0.74(-2.04%) |
Sep 12, 2016 | 35.90 | 36.35 | 35.75 | 36.31 | 4,832 | +0.09(+0.25%) |
Sep 09, 2016 | 36.82 | 36.82 | 36.14 | 36.22 | 13,473 | -0.63(-1.71%) |
Sep 08, 2016 | 37.20 | 37.20 | 36.85 | 36.85 | 7,122 | -0.13(-0.36%) |
Sep 07, 2016 | 37.05 | 37.06 | 36.81 | 36.98 | 6,181 | +0.01(+0.03%) |
Sep 06, 2016 | 36.70 | 36.99 | 36.55 | 36.97 | 72,298 | +0.42(+1.15%) |
Sep 02, 2016 | 36.20 | 36.55 | 36.55 | 36.55 | 6,700 | +0.63(+1.75%) |
Sep 01, 2016 | 36.17 | 36.17 | 35.67 | 35.92 | 7,857 | -0.13(-0.36%) |
Aug 31, 2016 | 36.05 | 36.08 | 35.84 | 36.05 | 3,737 | +0.22(+0.61%) |
Aug 30, 2016 | 36.02 | 36.18 | 35.78 | 35.83 | 29,580 | +0.19(+0.53%) |
Aug 29, 2016 | 35.51 | 35.67 | 35.51 | 35.64 | 9,037 | +0.40(+1.14%) |
Aug 26, 2016 | 35.53 | 35.53 | 35.18 | 35.24 | 4,269 | -0.25(-0.69%) |
Aug 25, 2016 | 35.46 | 35.49 | 35.46 | 35.49 | 499 | +0.03(+0.07%) |
Aug 24, 2016 | 35.35 | 35.61 | 35.29 | 35.46 | 22,437 | +0.27(+0.77%) |
Aug 23, 2016 | 35.10 | 35.47 | 35.10 | 35.19 | 3,098 | +0.16(+0.46%) |
Aug 22, 2016 | 35.47 | 35.50 | 35.03 | 35.03 | 3,911 | -0.75(-2.10%) |
Aug 19, 2016 | 35.53 | 35.78 | 35.43 | 35.78 | 7,676 | +0.26(+0.73%) |
Aug 18, 2016 | 35.55 | 35.55 | 35.39 | 35.52 | 2,262 | +0.27(+0.77%) |
Aug 17, 2016 | 35.10 | 35.25 | 34.90 | 35.25 | 3,181 | +0.41(+1.18%) |
Aug 16, 2016 | 35.11 | 35.11 | 34.84 | 34.84 | 13,251 | -0.27(-0.77%) |
Aug 15, 2016 | 35.22 | 35.24 | 35.09 | 35.11 | 11,075 | +0.21(+0.60%) |
Aug 12, 2016 | 35.26 | 35.26 | 34.90 | 34.90 | 7,424 | -0.38(-1.08%) |
Aug 11, 2016 | 35.12 | 35.28 | 35.05 | 35.28 | 2,918 | +0.42(+1.21%) |
Aug 10, 2016 | 35.05 | 35.05 | 34.76 | 34.86 | 8,306 | -0.71(-2.00%) |
Aug 09, 2016 | 35.53 | 35.58 | 35.32 | 35.57 | 21,126 | +0.15(+0.42%) |
Aug 08, 2016 | 35.54 | 35.73 | 35.27 | 35.42 | 14,092 | +0.11(+0.32%) |
Aug 05, 2016 | 35.27 | 35.47 | 35.20 | 35.31 | 17,254 | +0.51(+1.47%) |
Aug 04, 2016 | 35.01 | 35.01 | 34.72 | 34.80 | 3,041 | +0.10(+0.28%) |
Aug 03, 2016 | 34.74 | 34.77 | 34.39 | 34.70 | 2,308 | -0.22(-0.64%) |
Aug 02, 2016 | 35.20 | 35.32 | 34.85 | 34.92 | 36,244 | -0.38(-1.06%) |
Aug 01, 2016 | 35.38 | 35.38 | 35.08 | 35.30 | 239,952 | +0.23(+0.66%) |
Jul 29, 2016 | 35.12 | 35.31 | 35.07 | 35.07 | 13,402 | +0.29(+0.83%) |
Jul 28, 2016 | 34.85 | 34.85 | 34.51 | 34.78 | 11,334 | +0.34(+0.97%) |
Jul 27, 2016 | 34.37 | 34.50 | 34.36 | 34.45 | 2,341 | +0.47(+1.37%) |
Jul 26, 2016 | 34.22 | 34.22 | 33.94 | 33.98 | 4,711 | -0.24(-0.70%) |
Jul 25, 2016 | 34.29 | 34.29 | 34.15 | 34.22 | 10,386 | +0.18(+0.53%) |
Jul 22, 2016 | 33.82 | 34.09 | 33.82 | 34.04 | 3,660 | +0.35(+1.04%) |
Jul 21, 2016 | 33.93 | 33.93 | 33.63 | 33.69 | 10,384 | -0.10(-0.30%) |
Jul 20, 2016 | 33.60 | 33.86 | 33.60 | 33.79 | 8,360 | +0.41(+1.21%) |
Jul 19, 2016 | 33.60 | 33.60 | 33.36 | 33.38 | 2,339 | -0.23(-0.67%) |
Jul 18, 2016 | 33.61 | 33.61 | 33.40 | 33.61 | 583 | +0.02(+0.06%) |
Jul 15, 2016 | 33.92 | 33.92 | 33.58 | 33.59 | 6,825 | -0.51(-1.50%) |
Jul 14, 2016 | 33.95 | 34.29 | 33.95 | 34.10 | 7,530 | +0.30(+0.89%) |
Jul 13, 2016 | 33.91 | 33.91 | 33.62 | 33.80 | 7,136 | -0.27(-0.79%) |
Jul 12, 2016 | 34.13 | 34.20 | 34.00 | 34.07 | 14,635 | +0.11(+0.32%) |
Jul 11, 2016 | 34.02 | 34.20 | 33.96 | 33.96 | 29,114 | +0.15(+0.44%) |
Jul 08, 2016 | 33.71 | 33.98 | 33.35 | 33.81 | 23,950 | +0.46(+1.38%) |
Jul 07, 2016 | 33.49 | 33.55 | 33.30 | 33.35 | 5,842 | +0.12(+0.36%) |
Jul 06, 2016 | 33.42 | 33.42 | 33.06 | 33.23 | 4,400 | -0.11(-0.33%) |
Jul 05, 2016 | 33.52 | 33.60 | 33.13 | 33.34 | 14,582 | -0.43(-1.27%) |
Jul 01, 2016 | 33.45 | 33.77 | 33.77 | 33.77 | 4,800 | +0.54(+1.63%) |
Jun 30, 2016 | 32.52 | 33.23 | 32.52 | 33.23 | 120,352 | +0.54(+1.65%) |
Jun 29, 2016 | 32.54 | 32.72 | 32.38 | 32.69 | 7,947 | +0.76(+2.38%) |
Jun 28, 2016 | 31.96 | 32.00 | 31.68 | 31.93 | 11,345 | +0.62(+1.98%) |
Jun 27, 2016 | 31.37 | 31.45 | 31.05 | 31.31 | 6,221 | +0.24(+0.77%) |
Jun 24, 2016 | 30.87 | 31.45 | 30.87 | 31.07 | 16,045 | -0.64(-2.02%) |
Jun 23, 2016 | 31.71 | 31.71 | 31.71 | 31.71 | 74 | +0.00(+0.00%) |
Jun 22, 2016 | 31.73 | 31.86 | 31.61 | 31.71 | 3,210 | -0.49(-1.52%) |
Jun 21, 2016 | 32.10 | 32.30 | 32.10 | 32.20 | 2,304 | +0.23(+0.72%) |
Jun 20, 2016 | 32.36 | 32.36 | 31.97 | 31.97 | 3,328 | -0.16(-0.50%) |
Jun 17, 2016 | 32.37 | 32.37 | 32.06 | 32.13 | 5,739 | -0.05(-0.16%) |
Jun 16, 2016 | 31.89 | 32.18 | 31.89 | 32.18 | 3,630 | -0.34(-1.05%) |
Jun 15, 2016 | 32.21 | 32.52 | 32.16 | 32.52 | 12,757 | +0.76(+2.39%) |
Jun 14, 2016 | 31.87 | 31.88 | 31.64 | 31.76 | 11,756 | +0.20(+0.63%) |
Jun 13, 2016 | 31.79 | 31.86 | 31.55 | 31.56 | 8,180 | -0.50(-1.56%) |
Jun 10, 2016 | 32.29 | 32.29 | 31.87 | 32.06 | 29,876 | -0.48(-1.48%) |
Jun 09, 2016 | 32.18 | 32.54 | 32.18 | 32.54 | 2,129 | +0.03(+0.09%) |
Jun 08, 2016 | 32.55 | 32.69 | 32.48 | 32.51 | 4,790 | +0.36(+1.12%) |
Jun 07, 2016 | 32.17 | 32.35 | 32.08 | 32.15 | 7,962 | +0.07(+0.22%) |
Jun 06, 2016 | 31.95 | 32.13 | 31.80 | 32.08 | 7,138 | +0.41(+1.29%) |
Jun 03, 2016 | 31.75 | 31.81 | 31.63 | 31.67 | 1,518 | -0.17(-0.53%) |
Jun 02, 2016 | 31.66 | 31.88 | 31.50 | 31.84 | 12,022 | +0.41(+1.30%) |
Jun 01, 2016 | 31.49 | 31.49 | 31.33 | 31.43 | 8,170 | -0.21(-0.66%) |
May 31, 2016 | 31.60 | 31.78 | 31.50 | 31.64 | 25,890 | +0.15(+0.48%) |
May 27, 2016 | 31.64 | 31.49 | 31.49 | 31.49 | 12,500 | +0.12(+0.38%) |
May 26, 2016 | 31.51 | 31.51 | 31.37 | 31.37 | 704 | +0.41(+1.32%) |
May 25, 2016 | 30.84 | 31.00 | 30.84 | 30.96 | 3,843 | +0.45(+1.47%) |
May 24, 2016 | 30.36 | 30.57 | 30.36 | 30.51 | 3,001 | -0.09(-0.29%) |
May 23, 2016 | 30.60 | 30.60 | 30.60 | 30.60 | 419 | -0.11(-0.36%) |
May 20, 2016 | 30.74 | 30.87 | 30.65 | 30.71 | 51,291 | -0.01(-0.03%) |
May 19, 2016 | 30.60 | 30.94 | 30.60 | 30.72 | 1,967 | -0.61(-1.95%) |
May 18, 2016 | 31.66 | 31.70 | 31.29 | 31.33 | 2,812 | +0.10(+0.32%) |
May 17, 2016 | 31.41 | 31.54 | 31.23 | 31.23 | 3,986 | -0.27(-0.86%) |
May 16, 2016 | 31.48 | 31.68 | 31.47 | 31.50 | 9,695 | +0.35(+1.12%) |
May 13, 2016 | 31.55 | 31.55 | 30.96 | 31.15 | 6,025 | -0.05(-0.16%) |
May 12, 2016 | 31.37 | 31.37 | 31.15 | 31.20 | 10,498 | +0.12(+0.39%) |
May 11, 2016 | 31.19 | 31.27 | 31.05 | 31.08 | 11,165 | +0.00(+0.00%) |
May 10, 2016 | 31.04 | 31.21 | 31.04 | 31.08 | 10,383 | +0.13(+0.42%) |
May 09, 2016 | 31.23 | 31.23 | 30.92 | 30.95 | 25,339 | +0.20(+0.65%) |
May 06, 2016 | 30.74 | 30.93 | 30.73 | 30.75 | 54,838 | -0.04(-0.13%) |
May 05, 2016 | 30.71 | 30.86 | 30.63 | 30.79 | 64,282 | +0.21(+0.69%) |
May 04, 2016 | 30.92 | 30.99 | 30.57 | 30.58 | 41,271 | -0.70(-2.24%) |
May 03, 2016 | 31.44 | 31.44 | 31.14 | 31.28 | 7,085 | -0.14(-0.45%) |
May 02, 2016 | 31.42 | 31.42 | 31.42 | 31.42 | 1,138 | +0.09(+0.29%) |
Apr 29, 2016 | 31.28 | 31.33 | 31.23 | 31.33 | 1,882 | -0.17(-0.53%) |
Apr 28, 2016 | 31.53 | 31.71 | 31.50 | 31.50 | 1,413 | -0.61(-1.90%) |
Apr 27, 2016 | 31.77 | 32.11 | 31.75 | 32.11 | 7,480 | +0.30(+0.94%) |
Apr 26, 2016 | 31.74 | 31.81 | 31.71 | 31.81 | 1,358 | +0.51(+1.63%) |
Apr 25, 2016 | 31.54 | 31.54 | 31.28 | 31.30 | 12,211 | -0.27(-0.86%) |
Apr 22, 2016 | 31.56 | 31.65 | 31.42 | 31.57 | 1,030 | +0.08(+0.25%) |
Apr 21, 2016 | 31.64 | 31.66 | 31.49 | 31.49 | 6,001 | -0.66(-2.05%) |
Apr 20, 2016 | 32.16 | 32.17 | 31.99 | 32.15 | 2,868 | +0.11(+0.34%) |
Apr 19, 2016 | 32.06 | 32.17 | 31.97 | 32.04 | 4,203 | +0.41(+1.30%) |
Apr 18, 2016 | 31.55 | 31.80 | 31.54 | 31.63 | 4,959 | +0.36(+1.15%) |
Apr 15, 2016 | 31.36 | 31.50 | 31.26 | 31.27 | 55,512 | -0.16(-0.51%) |
Apr 14, 2016 | 31.55 | 31.55 | 31.32 | 31.43 | 13,703 | +0.10(+0.32%) |
Apr 13, 2016 | 31.12 | 31.39 | 31.12 | 31.33 | 2,796 | +0.25(+0.80%) |
Apr 12, 2016 | 30.80 | 31.24 | 30.80 | 31.08 | 25,895 | +0.35(+1.14%) |
Apr 11, 2016 | 30.80 | 30.80 | 30.62 | 30.73 | 1,866 | +0.66(+2.19%) |
Apr 08, 2016 | 30.29 | 30.32 | 29.99 | 30.07 | 74,112 | +0.43(+1.45%) |
Apr 07, 2016 | 30.08 | 30.13 | 29.62 | 29.64 | 16,272 | -0.67(-2.21%) |
Apr 06, 2016 | 30.16 | 30.49 | 30.16 | 30.31 | 33,283 | +0.47(+1.58%) |
Apr 05, 2016 | 30.09 | 30.15 | 29.84 | 29.84 | 25,760 | -0.87(-2.83%) |
Apr 04, 2016 | 31.00 | 31.00 | 30.60 | 30.71 | 4,560 | +0.02(+0.07%) |
Apr 01, 2016 | 30.43 | 30.79 | 30.22 | 30.69 | 4,427 | +0.11(+0.36%) |
Mar 31, 2016 | 30.50 | 30.68 | 30.41 | 30.58 | 12,412 | +0.38(+1.26%) |
Mar 30, 2016 | 30.15 | 30.40 | 30.12 | 30.20 | 11,585 | +0.40(+1.34%) |
Mar 29, 2016 | 29.41 | 29.93 | 29.41 | 29.80 | 5,698 | +0.29(+0.98%) |
Mar 28, 2016 | 29.47 | 29.55 | 29.41 | 29.51 | 6,895 | +0.05(+0.17%) |
Mar 24, 2016 | 29.55 | 29.46 | 29.46 | 29.46 | 4,900 | -0.12(-0.41%) |
Mar 23, 2016 | 29.72 | 29.75 | 29.51 | 29.58 | 6,643 | -0.21(-0.70%) |
Mar 22, 2016 | 29.69 | 29.95 | 29.69 | 29.79 | 6,804 | -0.08(-0.27%) |
Mar 21, 2016 | 29.80 | 29.91 | 29.78 | 29.87 | 7,768 | +0.37(+1.25%) |
Mar 18, 2016 | 29.43 | 29.69 | 29.43 | 29.50 | 7,671 | -0.03(-0.10%) |
Mar 17, 2016 | 29.19 | 29.62 | 29.18 | 29.53 | 9,768 | +0.35(+1.20%) |
Mar 16, 2016 | 28.73 | 29.40 | 28.73 | 29.18 | 8,907 | +0.48(+1.67%) |
Mar 15, 2016 | 28.82 | 28.82 | 28.62 | 28.70 | 3,700 | -0.32(-1.10%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.96 | 29.02 | 9,276 | -0.12(-0.41%) |
Mar 11, 2016 | 29.03 | 29.20 | 29.02 | 29.14 | 5,267 | +0.34(+1.18%) |
Mar 10, 2016 | 29.12 | 29.22 | 28.66 | 28.80 | 5,600 | -0.23(-0.79%) |
Mar 09, 2016 | 29.01 | 29.03 | 28.95 | 29.03 | 1,880 | +0.49(+1.72%) |
Mar 08, 2016 | 28.79 | 28.83 | 28.54 | 28.54 | 10,052 | -0.71(-2.41%) |
Mar 07, 2016 | 28.95 | 29.40 | 28.92 | 29.25 | 34,568 | +0.11(+0.36%) |
Mar 04, 2016 | 28.99 | 29.40 | 28.86 | 29.14 | 25,832 | +0.69(+2.43%) |
Mar 03, 2016 | 28.35 | 28.73 | 28.32 | 28.45 | 41,597 | +0.42(+1.50%) |
Mar 02, 2016 | 28.08 | 28.31 | 28.00 | 28.03 | 55,525 | +0.48(+1.74%) |
Mar 01, 2016 | 27.32 | 27.65 | 27.27 | 27.55 | 20,199 | +1.37(+5.23%) |
Feb 29, 2016 | 26.48 | 26.63 | 26.18 | 26.18 | 96,581 | +0.29(+1.12%) |
Feb 26, 2016 | 26.33 | 26.33 | 25.88 | 25.89 | 6,954 | -0.51(-1.93%) |
Feb 25, 2016 | 26.35 | 26.40 | 26.22 | 26.40 | 29,228 | -0.28(-1.05%) |
Feb 24, 2016 | 26.53 | 26.82 | 26.50 | 26.68 | 27,095 | -0.06(-0.22%) |
Feb 23, 2016 | 26.88 | 26.91 | 26.74 | 26.74 | 1,805 | -0.45(-1.66%) |
Feb 22, 2016 | 27.45 | 27.45 | 27.15 | 27.19 | 8,027 | +0.27(+1.00%) |
Feb 19, 2016 | 26.92 | 26.99 | 26.72 | 26.92 | 9,977 | +0.13(+0.49%) |
Feb 18, 2016 | 27.17 | 27.24 | 26.79 | 26.79 | 18,050 | -0.34(-1.25%) |
Feb 17, 2016 | 27.27 | 27.27 | 27.06 | 27.13 | 23,485 | +0.43(+1.61%) |
Feb 16, 2016 | 27.05 | 27.05 | 26.70 | 26.70 | 6,374 | -0.09(-0.34%) |
Feb 12, 2016 | 26.68 | 26.79 | 26.79 | 26.79 | 11,100 | -0.16(-0.59%) |
Feb 11, 2016 | 27.12 | 27.12 | 26.74 | 26.95 | 21,033 | -1.07(-3.82%) |
Feb 10, 2016 | 28.36 | 28.36 | 28.02 | 28.02 | 1,066 | -0.39(-1.37%) |
Feb 09, 2016 | 28.66 | 28.66 | 28.17 | 28.41 | 5,162 | -0.47(-1.63%) |
Feb 08, 2016 | 28.73 | 28.88 | 28.57 | 28.88 | 4,123 | -0.01(-0.03%) |
Feb 05, 2016 | 29.09 | 29.09 | 28.86 | 28.89 | 681 | +0.05(+0.17%) |
Feb 04, 2016 | 28.97 | 29.00 | 28.77 | 28.84 | 4,642 | -0.29(-1.00%) |
Feb 03, 2016 | 28.95 | 29.20 | 28.59 | 29.13 | 26,166 | -0.07(-0.24%) |
Feb 02, 2016 | 29.79 | 29.79 | 29.19 | 29.20 | 7,008 | -0.73(-2.44%) |