Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.85 | 42.16 | 40.69 | 42.13 | 627,126 | +1.30(+3.18%) |
Jan 30, 2017 | 41.23 | 41.25 | 40.56 | 40.83 | 820,397 | -0.62(-1.50%) |
Jan 27, 2017 | 41.40 | 41.47 | 41.00 | 41.45 | 433,179 | +0.01(+0.02%) |
Jan 26, 2017 | 40.42 | 41.50 | 40.19 | 41.44 | 818,035 | +1.38(+3.44%) |
Jan 25, 2017 | 40.01 | 40.99 | 39.67 | 40.06 | 854,915 | +0.29(+0.73%) |
Jan 24, 2017 | 38.07 | 39.96 | 37.71 | 39.77 | 809,634 | +1.96(+5.18%) |
Jan 23, 2017 | 38.05 | 38.14 | 36.93 | 37.81 | 623,491 | -0.02(-0.05%) |
Jan 20, 2017 | 37.99 | 38.57 | 37.61 | 37.83 | 606,833 | -0.23(-0.60%) |
Jan 19, 2017 | 37.75 | 40.08 | 37.38 | 38.06 | 1,233,177 | +1.10(+2.98%) |
Jan 18, 2017 | 37.00 | 37.28 | 36.50 | 36.96 | 634,069 | -0.08(-0.22%) |
Jan 17, 2017 | 37.85 | 38.34 | 36.87 | 37.04 | 1,245,831 | +0.33(+0.90%) |
Jan 13, 2017 | 36.71 | 36.71 | 36.71 | 0 | +1.44(+4.08%) | |
Jan 12, 2017 | 34.29 | 35.28 | 34.05 | 35.27 | 853,304 | +1.26(+3.70%) |
Jan 11, 2017 | 35.81 | 35.81 | 33.98 | 34.01 | 1,310,289 | -1.81(-5.05%) |
Jan 10, 2017 | 36.03 | 36.97 | 35.56 | 35.82 | 994,695 | -0.07(-0.20%) |
Jan 09, 2017 | 36.19 | 36.67 | 35.32 | 35.89 | 946,870 | -0.30(-0.83%) |
Jan 06, 2017 | 36.49 | 37.35 | 36.16 | 36.19 | 918,079 | -0.48(-1.31%) |
Jan 05, 2017 | 38.96 | 39.00 | 36.64 | 36.67 | 972,982 | -1.98(-5.12%) |
Jan 04, 2017 | 38.09 | 39.00 | 38.00 | 38.65 | 655,066 | +0.67(+1.76%) |
Jan 03, 2017 | 41.05 | 41.05 | 37.63 | 37.98 | 1,077,307 | -2.32(-5.76%) |
Dec 30, 2016 | 40.30 | 40.30 | 40.30 | 0 | -0.76(-1.85%) | |
Dec 29, 2016 | 40.83 | 41.10 | 40.13 | 41.06 | 288,603 | +0.23(+0.56%) |
Dec 28, 2016 | 42.35 | 42.35 | 40.67 | 40.83 | 231,795 | -1.50(-3.54%) |
Dec 27, 2016 | 41.73 | 42.37 | 41.66 | 42.33 | 181,176 | +0.60(+1.44%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | +0.27(+0.65%) | |
Dec 22, 2016 | 41.80 | 43.19 | 41.34 | 41.46 | 373,027 | -0.21(-0.50%) |
Dec 21, 2016 | 41.35 | 41.89 | 41.30 | 41.67 | 157,903 | +0.32(+0.77%) |
Dec 20, 2016 | 41.98 | 41.98 | 40.93 | 41.35 | 412,720 | -0.63(-1.50%) |
Dec 19, 2016 | 41.46 | 42.00 | 41.09 | 41.98 | 255,747 | +0.74(+1.79%) |
Dec 16, 2016 | 41.72 | 42.46 | 41.13 | 41.24 | 475,155 | -0.23(-0.55%) |
Dec 15, 2016 | 40.75 | 42.23 | 40.61 | 41.47 | 502,165 | +0.91(+2.24%) |
Dec 14, 2016 | 39.80 | 40.78 | 39.52 | 40.56 | 944,228 | +0.67(+1.68%) |
Dec 13, 2016 | 40.30 | 40.66 | 39.69 | 39.89 | 348,657 | -0.37(-0.92%) |
Dec 12, 2016 | 40.65 | 41.03 | 40.01 | 40.26 | 484,522 | -0.43(-1.06%) |
Dec 09, 2016 | 41.84 | 42.49 | 40.23 | 40.69 | 551,809 | -0.80(-1.93%) |
Dec 08, 2016 | 40.65 | 41.57 | 40.65 | 41.49 | 486,281 | +1.01(+2.50%) |
Dec 07, 2016 | 40.98 | 41.35 | 40.20 | 40.48 | 569,055 | -0.71(-1.72%) |
Dec 06, 2016 | 41.49 | 41.54 | 40.30 | 41.19 | 664,657 | +0.09(+0.22%) |
Dec 05, 2016 | 40.58 | 41.66 | 40.06 | 41.10 | 615,117 | +1.64(+4.16%) |
Dec 02, 2016 | 39.80 | 40.63 | 39.12 | 39.46 | 916,442 | -0.18(-0.45%) |
Dec 01, 2016 | 42.71 | 43.25 | 39.20 | 39.64 | 832,523 | -3.16(-7.38%) |
Nov 30, 2016 | 43.86 | 44.10 | 42.73 | 42.80 | 474,755 | -0.99(-2.26%) |
Nov 29, 2016 | 43.72 | 44.21 | 43.42 | 43.79 | 258,517 | -0.02(-0.05%) |
Nov 28, 2016 | 43.58 | 44.12 | 43.33 | 43.81 | 347,912 | +0.02(+0.05%) |
Nov 25, 2016 | 43.61 | 43.90 | 43.33 | 43.79 | 116,226 | +0.33(+0.76%) |
Nov 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | -0.30(-0.69%) | |
Nov 22, 2016 | 43.92 | 44.30 | 43.50 | 43.76 | 282,822 | +0.13(+0.30%) |
Nov 21, 2016 | 44.40 | 45.20 | 43.36 | 43.63 | 347,281 | -0.63(-1.42%) |
Nov 18, 2016 | 43.62 | 44.91 | 43.53 | 44.26 | 528,899 | +0.76(+1.75%) |
Nov 17, 2016 | 43.05 | 43.58 | 42.55 | 43.50 | 446,855 | +0.45(+1.05%) |
Nov 16, 2016 | 41.95 | 43.51 | 41.53 | 43.05 | 555,181 | +1.10(+2.62%) |
Nov 15, 2016 | 41.58 | 42.30 | 41.02 | 41.95 | 400,967 | +0.59(+1.43%) |
Nov 14, 2016 | 40.99 | 41.73 | 40.70 | 41.36 | 562,003 | +0.57(+1.40%) |
Nov 11, 2016 | 38.84 | 40.93 | 38.84 | 40.79 | 518,319 | +1.81(+4.64%) |
Nov 10, 2016 | 39.97 | 40.92 | 38.51 | 38.98 | 533,659 | -0.52(-1.32%) |
Nov 09, 2016 | 39.03 | 39.70 | 37.55 | 39.50 | 745,316 | -0.79(-1.96%) |
Nov 08, 2016 | 41.81 | 42.00 | 38.30 | 40.29 | 2,272,413 | +1.51(+3.89%) |
Nov 07, 2016 | 38.35 | 38.94 | 38.11 | 38.78 | 897,513 | +1.33(+3.55%) |
Nov 04, 2016 | 38.41 | 38.41 | 36.42 | 37.45 | 547,298 | -1.04(-2.70%) |
Nov 03, 2016 | 38.03 | 38.72 | 37.56 | 38.49 | 587,741 | +0.46(+1.21%) |
Nov 02, 2016 | 37.96 | 40.73 | 37.83 | 38.03 | 974,888 | +0.49(+1.31%) |
Nov 01, 2016 | 37.87 | 38.36 | 36.81 | 37.54 | 764,285 | -0.42(-1.11%) |
Oct 31, 2016 | 38.01 | 38.66 | 37.48 | 37.96 | 665,663 | +0.16(+0.42%) |
Oct 28, 2016 | 39.99 | 39.99 | 37.72 | 37.80 | 1,232,080 | -2.51(-6.23%) |
Oct 27, 2016 | 43.58 | 44.17 | 39.91 | 40.31 | 1,608,867 | -3.25(-7.46%) |
Oct 26, 2016 | 43.08 | 43.70 | 42.99 | 43.56 | 235,197 | +0.19(+0.44%) |
Oct 25, 2016 | 44.01 | 44.01 | 42.73 | 43.37 | 252,374 | -0.65(-1.48%) |
Oct 24, 2016 | 43.07 | 44.23 | 43.07 | 44.02 | 274,531 | +1.08(+2.52%) |
Oct 21, 2016 | 42.39 | 42.97 | 42.09 | 42.94 | 188,703 | +0.22(+0.51%) |
Oct 20, 2016 | 42.25 | 42.99 | 42.03 | 42.72 | 251,164 | +0.26(+0.61%) |
Oct 19, 2016 | 42.67 | 42.75 | 41.80 | 42.46 | 172,531 | +0.20(+0.47%) |
Oct 18, 2016 | 42.11 | 42.32 | 41.68 | 42.26 | 288,930 | +0.66(+1.59%) |
Oct 17, 2016 | 41.44 | 41.70 | 41.05 | 41.60 | 226,008 | +0.30(+0.73%) |
Oct 14, 2016 | 41.57 | 42.03 | 41.22 | 41.30 | 238,817 | +0.11(+0.27%) |
Oct 13, 2016 | 42.10 | 42.15 | 41.02 | 41.19 | 395,026 | -0.96(-2.28%) |
Oct 12, 2016 | 41.67 | 42.48 | 40.77 | 42.15 | 519,116 | +0.36(+0.86%) |
Oct 11, 2016 | 45.15 | 45.19 | 41.62 | 41.79 | 986,049 | -3.68(-8.09%) |
Oct 10, 2016 | 45.49 | 46.12 | 45.44 | 45.47 | 312,723 | +0.33(+0.73%) |
Oct 07, 2016 | 46.29 | 46.29 | 45.12 | 45.14 | 478,695 | -0.99(-2.15%) |
Oct 06, 2016 | 45.81 | 46.31 | 45.06 | 46.13 | 311,866 | +0.23(+0.50%) |
Oct 05, 2016 | 45.92 | 46.50 | 45.41 | 45.90 | 648,998 | +0.91(+2.02%) |
Oct 04, 2016 | 44.76 | 46.17 | 44.75 | 44.99 | 769,874 | +0.28(+0.63%) |
Oct 03, 2016 | 44.64 | 44.85 | 43.27 | 44.71 | 526,114 | +0.12(+0.27%) |
Sep 30, 2016 | 43.99 | 44.85 | 43.67 | 44.59 | 364,433 | +0.80(+1.83%) |
Sep 29, 2016 | 44.60 | 44.80 | 43.77 | 43.79 | 364,059 | -0.95(-2.12%) |
Sep 28, 2016 | 44.26 | 44.82 | 43.89 | 44.74 | 350,427 | +0.65(+1.47%) |
Sep 27, 2016 | 43.42 | 44.09 | 43.23 | 44.09 | 333,301 | +0.51(+1.17%) |
Sep 26, 2016 | 43.75 | 44.39 | 43.31 | 43.58 | 252,060 | -0.59(-1.34%) |
Sep 23, 2016 | 44.51 | 44.54 | 44.05 | 44.17 | 277,544 | -0.55(-1.23%) |
Sep 22, 2016 | 45.00 | 45.00 | 44.38 | 44.72 | 371,215 | -0.16(-0.36%) |
Sep 21, 2016 | 43.69 | 44.95 | 43.14 | 44.88 | 389,574 | +1.62(+3.74%) |
Sep 20, 2016 | 44.04 | 44.06 | 42.74 | 43.26 | 223,465 | -0.36(-0.83%) |
Sep 19, 2016 | 43.50 | 44.36 | 43.20 | 43.62 | 447,775 | +0.50(+1.16%) |
Sep 16, 2016 | 42.47 | 43.19 | 42.02 | 43.12 | 1,175,723 | +0.56(+1.32%) |
Sep 15, 2016 | 41.36 | 42.92 | 41.36 | 42.56 | 527,008 | +1.18(+2.85%) |
Sep 14, 2016 | 40.70 | 41.67 | 40.70 | 41.38 | 299,665 | +0.62(+1.52%) |
Sep 13, 2016 | 40.50 | 41.08 | 40.23 | 40.76 | 361,785 | -0.11(-0.27%) |
Sep 12, 2016 | 39.33 | 41.12 | 39.01 | 40.87 | 330,395 | +1.07(+2.69%) |
Sep 09, 2016 | 42.22 | 42.48 | 39.67 | 39.80 | 626,282 | -2.25(-5.35%) |
Sep 08, 2016 | 42.38 | 42.38 | 41.39 | 42.05 | 400,788 | -0.37(-0.87%) |
Sep 07, 2016 | 40.75 | 42.45 | 40.56 | 42.42 | 978,262 | +1.93(+4.77%) |
Sep 06, 2016 | 40.74 | 40.99 | 40.04 | 40.49 | 360,658 | +0.01(+0.02%) |
Sep 02, 2016 | 39.44 | 40.48 | 40.48 | 40.48 | 416,900 | +1.25(+3.19%) |
Sep 01, 2016 | 38.83 | 39.29 | 38.70 | 39.23 | 394,847 | +0.41(+1.06%) |
Aug 31, 2016 | 39.20 | 39.37 | 38.60 | 38.82 | 407,202 | -0.46(-1.17%) |
Aug 30, 2016 | 39.53 | 39.97 | 39.09 | 39.28 | 399,107 | -0.05(-0.13%) |
Aug 29, 2016 | 39.00 | 39.56 | 38.94 | 39.33 | 264,047 | +0.26(+0.67%) |
Aug 26, 2016 | 39.50 | 39.59 | 38.73 | 39.07 | 268,421 | -0.23(-0.59%) |
Aug 25, 2016 | 39.11 | 39.65 | 38.87 | 39.30 | 350,728 | +0.02(+0.05%) |
Aug 24, 2016 | 39.85 | 39.92 | 39.15 | 39.28 | 447,182 | -0.70(-1.75%) |
Aug 23, 2016 | 39.95 | 40.60 | 39.76 | 39.98 | 337,940 | +0.03(+0.08%) |
Aug 22, 2016 | 39.79 | 40.22 | 39.65 | 39.95 | 420,587 | -0.04(-0.10%) |
Aug 19, 2016 | 40.23 | 40.75 | 39.60 | 39.99 | 354,850 | -0.49(-1.21%) |
Aug 18, 2016 | 40.00 | 40.88 | 39.54 | 40.48 | 719,807 | +0.42(+1.05%) |
Aug 17, 2016 | 40.00 | 40.80 | 39.05 | 40.06 | 1,089,812 | +0.27(+0.68%) |
Aug 16, 2016 | 44.96 | 45.01 | 38.29 | 39.79 | 3,296,903 | -2.51(-5.93%) |
Aug 15, 2016 | 41.26 | 42.51 | 41.26 | 42.30 | 1,969,121 | +1.71(+4.21%) |
Aug 12, 2016 | 38.44 | 41.40 | 38.20 | 40.59 | 1,452,518 | +2.50(+6.56%) |
Aug 11, 2016 | 38.45 | 38.69 | 38.09 | 38.09 | 240,640 | -0.29(-0.76%) |
Aug 10, 2016 | 38.10 | 38.61 | 37.78 | 38.38 | 285,193 | +0.63(+1.67%) |
Aug 09, 2016 | 36.82 | 38.53 | 36.82 | 37.75 | 353,494 | +0.98(+2.67%) |
Aug 08, 2016 | 36.92 | 37.11 | 36.55 | 36.77 | 186,690 | -0.19(-0.51%) |
Aug 05, 2016 | 36.21 | 36.96 | 36.15 | 36.96 | 355,646 | +0.80(+2.21%) |
Aug 04, 2016 | 36.24 | 36.63 | 36.09 | 36.16 | 482,824 | -0.07(-0.19%) |
Aug 03, 2016 | 35.65 | 36.78 | 35.37 | 36.23 | 785,199 | +1.21(+3.46%) |
Aug 02, 2016 | 37.85 | 38.13 | 33.96 | 35.02 | 1,338,303 | -3.01(-7.91%) |
Aug 01, 2016 | 37.89 | 38.34 | 37.51 | 38.03 | 243,823 | +0.27(+0.72%) |
Jul 29, 2016 | 37.00 | 37.96 | 37.00 | 37.76 | 390,026 | +0.69(+1.86%) |
Jul 28, 2016 | 38.20 | 38.20 | 36.38 | 37.07 | 1,252,358 | -3.23(-8.01%) |
Jul 27, 2016 | 40.25 | 40.45 | 39.85 | 40.30 | 272,960 | +0.26(+0.65%) |
Jul 26, 2016 | 40.65 | 41.09 | 39.89 | 40.04 | 524,449 | -0.59(-1.45%) |
Jul 25, 2016 | 38.47 | 41.20 | 38.21 | 40.63 | 1,242,428 | +2.67(+7.03%) |
Jul 22, 2016 | 37.41 | 37.97 | 37.05 | 37.96 | 174,954 | +0.70(+1.88%) |
Jul 21, 2016 | 37.92 | 37.97 | 36.97 | 37.26 | 219,414 | -0.57(-1.51%) |
Jul 20, 2016 | 38.03 | 38.26 | 37.69 | 37.83 | 119,854 | -0.12(-0.32%) |
Jul 19, 2016 | 37.80 | 38.24 | 37.59 | 37.95 | 245,855 | +0.19(+0.50%) |
Jul 18, 2016 | 38.51 | 38.70 | 37.75 | 37.76 | 229,032 | -0.47(-1.23%) |
Jul 15, 2016 | 38.49 | 38.49 | 37.78 | 38.23 | 216,415 | -0.05(-0.13%) |
Jul 14, 2016 | 38.11 | 38.83 | 37.70 | 38.28 | 268,257 | +0.42(+1.11%) |
Jul 13, 2016 | 38.11 | 38.11 | 37.56 | 37.86 | 287,020 | +0.00(+0.00%) |
Jul 12, 2016 | 37.79 | 38.40 | 37.52 | 37.86 | 320,105 | +0.41(+1.09%) |
Jul 11, 2016 | 36.59 | 38.07 | 36.34 | 37.45 | 594,876 | +0.86(+2.35%) |
Jul 08, 2016 | 36.02 | 36.67 | 35.68 | 36.59 | 306,234 | +0.91(+2.55%) |
Jul 07, 2016 | 35.72 | 35.96 | 35.28 | 35.68 | 435,862 | -0.04(-0.11%) |
Jul 06, 2016 | 35.40 | 35.77 | 35.17 | 35.72 | 207,326 | -0.02(-0.06%) |
Jul 05, 2016 | 36.14 | 36.14 | 35.42 | 35.74 | 297,942 | -0.53(-1.46%) |
Jul 01, 2016 | 37.14 | 36.27 | 36.27 | 36.27 | 293,500 | -0.85(-2.29%) |
Jun 30, 2016 | 36.21 | 37.13 | 36.20 | 37.12 | 365,825 | +0.88(+2.43%) |
Jun 29, 2016 | 35.68 | 36.28 | 35.62 | 36.24 | 228,645 | +0.70(+1.97%) |
Jun 28, 2016 | 34.47 | 35.81 | 34.47 | 35.54 | 436,919 | +1.37(+4.01%) |
Jun 27, 2016 | 34.73 | 34.96 | 33.91 | 34.17 | 519,368 | -0.80(-2.29%) |
Jun 24, 2016 | 35.83 | 35.89 | 34.79 | 34.97 | 1,426,439 | -1.74(-4.74%) |
Jun 23, 2016 | 36.73 | 36.92 | 36.39 | 36.71 | 271,363 | +0.34(+0.93%) |
Jun 22, 2016 | 37.18 | 37.26 | 36.27 | 36.37 | 291,153 | -0.86(-2.31%) |
Jun 21, 2016 | 37.89 | 37.89 | 36.98 | 37.23 | 247,986 | -0.64(-1.69%) |
Jun 20, 2016 | 37.12 | 38.37 | 36.73 | 37.87 | 491,887 | +1.09(+2.96%) |
Jun 17, 2016 | 36.75 | 36.92 | 35.82 | 36.78 | 621,497 | +0.23(+0.63%) |
Jun 16, 2016 | 36.29 | 36.57 | 35.99 | 36.55 | 151,748 | +0.16(+0.44%) |
Jun 15, 2016 | 36.48 | 36.68 | 36.14 | 36.39 | 166,136 | +0.22(+0.61%) |
Jun 14, 2016 | 36.49 | 36.55 | 35.91 | 36.17 | 343,617 | +0.43(+1.20%) |
Jun 13, 2016 | 36.58 | 36.66 | 35.58 | 35.74 | 251,193 | -0.83(-2.27%) |
Jun 10, 2016 | 37.41 | 37.42 | 36.55 | 36.57 | 244,237 | -1.32(-3.48%) |
Jun 09, 2016 | 38.54 | 38.67 | 37.72 | 37.89 | 296,307 | -0.79(-2.04%) |
Jun 08, 2016 | 37.80 | 39.05 | 37.70 | 38.68 | 497,324 | +0.83(+2.19%) |
Jun 07, 2016 | 37.00 | 38.06 | 36.84 | 37.85 | 561,261 | +0.89(+2.41%) |
Jun 06, 2016 | 36.85 | 37.07 | 36.67 | 36.96 | 348,484 | +0.12(+0.33%) |
Jun 03, 2016 | 36.05 | 36.86 | 35.74 | 36.84 | 434,969 | +0.68(+1.88%) |
Jun 02, 2016 | 36.79 | 37.25 | 35.72 | 36.16 | 595,807 | -0.34(-0.93%) |
Jun 01, 2016 | 35.84 | 36.74 | 35.73 | 36.50 | 483,222 | +1.00(+2.82%) |
May 31, 2016 | 35.02 | 35.54 | 34.62 | 35.50 | 525,096 | +0.72(+2.07%) |
May 27, 2016 | 35.52 | 34.78 | 34.78 | 34.78 | 337,600 | -0.44(-1.25%) |
May 26, 2016 | 34.24 | 35.42 | 33.95 | 35.22 | 600,255 | +1.31(+3.86%) |
May 25, 2016 | 33.55 | 34.46 | 33.53 | 33.91 | 347,566 | +0.48(+1.44%) |
May 24, 2016 | 32.72 | 33.82 | 32.72 | 33.43 | 545,890 | +0.77(+2.36%) |
May 23, 2016 | 32.62 | 32.68 | 32.27 | 32.66 | 197,082 | +0.22(+0.68%) |
May 20, 2016 | 32.07 | 32.77 | 31.84 | 32.44 | 564,301 | +0.36(+1.12%) |
May 19, 2016 | 33.55 | 33.64 | 32.04 | 32.08 | 626,396 | -1.58(-4.69%) |
May 18, 2016 | 33.15 | 33.92 | 31.59 | 33.66 | 192,033 | +0.46(+1.39%) |
May 17, 2016 | 33.82 | 34.11 | 33.06 | 33.20 | 254,937 | -0.83(-2.44%) |
May 16, 2016 | 33.92 | 34.32 | 33.54 | 34.03 | 234,924 | +0.20(+0.59%) |
May 13, 2016 | 34.15 | 34.48 | 33.74 | 33.83 | 180,412 | -0.33(-0.97%) |
May 12, 2016 | 34.48 | 35.02 | 33.86 | 34.16 | 212,677 | -0.18(-0.52%) |
May 11, 2016 | 34.18 | 34.78 | 33.91 | 34.34 | 221,479 | +0.16(+0.47%) |
May 10, 2016 | 34.17 | 34.85 | 33.88 | 34.18 | 289,793 | +0.03(+0.09%) |
May 09, 2016 | 34.62 | 34.62 | 34.06 | 34.15 | 306,704 | -0.34(-0.99%) |
May 06, 2016 | 34.52 | 34.98 | 34.18 | 34.49 | 340,366 | -0.15(-0.43%) |
May 05, 2016 | 35.41 | 35.41 | 34.61 | 34.64 | 211,378 | -0.70(-1.98%) |
May 04, 2016 | 35.91 | 36.13 | 34.96 | 35.34 | 409,783 | -0.67(-1.86%) |
May 03, 2016 | 35.20 | 36.75 | 34.79 | 36.01 | 1,380,755 | +3.72(+11.52%) |
May 02, 2016 | 31.91 | 32.31 | 31.53 | 32.29 | 444,210 | +0.32(+1.00%) |
Apr 29, 2016 | 31.98 | 32.30 | 31.52 | 31.97 | 390,930 | -0.55(-1.69%) |
Apr 28, 2016 | 32.62 | 32.82 | 32.44 | 32.52 | 321,731 | -0.27(-0.82%) |
Apr 27, 2016 | 32.97 | 32.97 | 32.59 | 32.79 | 126,915 | -0.04(-0.12%) |
Apr 26, 2016 | 33.00 | 33.03 | 32.39 | 32.83 | 319,635 | +0.03(+0.09%) |
Apr 25, 2016 | 31.52 | 33.01 | 31.52 | 32.80 | 713,788 | +1.13(+3.57%) |
Apr 22, 2016 | 31.26 | 31.77 | 31.09 | 31.67 | 198,342 | +0.34(+1.09%) |
Apr 21, 2016 | 32.01 | 32.01 | 31.10 | 31.33 | 293,475 | -0.41(-1.29%) |
Apr 20, 2016 | 31.47 | 31.77 | 30.77 | 31.74 | 248,349 | +0.32(+1.02%) |
Apr 19, 2016 | 31.83 | 31.97 | 31.27 | 31.42 | 144,270 | -0.12(-0.38%) |
Apr 18, 2016 | 31.64 | 32.05 | 31.43 | 31.54 | 157,823 | -0.18(-0.57%) |
Apr 15, 2016 | 32.30 | 32.40 | 31.34 | 31.72 | 259,784 | -0.72(-2.22%) |
Apr 14, 2016 | 32.01 | 32.72 | 31.84 | 32.44 | 430,882 | +0.39(+1.22%) |
Apr 13, 2016 | 31.52 | 32.06 | 31.24 | 32.05 | 275,091 | +0.60(+1.91%) |
Apr 12, 2016 | 31.43 | 31.79 | 31.30 | 31.45 | 192,810 | -0.16(-0.51%) |
Apr 11, 2016 | 30.60 | 31.87 | 30.44 | 31.61 | 393,986 | +1.21(+3.98%) |
Apr 08, 2016 | 30.70 | 30.91 | 29.78 | 30.40 | 301,876 | -0.17(-0.56%) |
Apr 07, 2016 | 30.87 | 31.09 | 30.32 | 30.57 | 205,304 | -0.56(-1.80%) |
Apr 06, 2016 | 31.54 | 31.92 | 31.12 | 31.13 | 176,389 | -0.59(-1.86%) |
Apr 05, 2016 | 30.90 | 32.03 | 30.90 | 31.72 | 392,923 | +0.70(+2.26%) |
Apr 04, 2016 | 31.94 | 32.02 | 30.54 | 31.02 | 256,815 | -1.17(-3.63%) |
Apr 01, 2016 | 32.16 | 32.29 | 31.99 | 32.19 | 197,939 | -0.16(-0.49%) |
Mar 31, 2016 | 32.75 | 32.75 | 32.25 | 32.35 | 437,482 | -0.24(-0.74%) |
Mar 30, 2016 | 33.04 | 33.11 | 32.00 | 32.59 | 379,169 | -0.41(-1.24%) |
Mar 29, 2016 | 30.46 | 33.00 | 30.42 | 33.00 | 603,020 | +2.42(+7.91%) |
Mar 28, 2016 | 30.90 | 31.07 | 30.25 | 30.58 | 375,918 | -0.01(-0.03%) |
Mar 24, 2016 | 28.98 | 30.59 | 30.59 | 30.59 | 726,900 | +1.43(+4.90%) |
Mar 23, 2016 | 28.94 | 29.31 | 28.71 | 29.16 | 271,141 | +0.25(+0.86%) |
Mar 22, 2016 | 28.29 | 29.11 | 28.29 | 28.91 | 175,240 | +0.42(+1.47%) |
Mar 21, 2016 | 28.15 | 29.00 | 28.15 | 28.49 | 300,131 | +0.30(+1.06%) |
Mar 18, 2016 | 28.21 | 28.28 | 27.97 | 28.19 | 236,848 | +0.19(+0.68%) |
Mar 17, 2016 | 27.27 | 28.04 | 27.27 | 28.00 | 309,525 | +0.65(+2.38%) |
Mar 16, 2016 | 27.18 | 27.50 | 27.11 | 27.35 | 86,614 | +0.07(+0.26%) |
Mar 15, 2016 | 27.60 | 27.79 | 27.24 | 27.28 | 149,621 | -0.57(-2.05%) |
Mar 14, 2016 | 28.14 | 28.14 | 27.61 | 27.85 | 182,493 | -0.19(-0.68%) |
Mar 11, 2016 | 26.98 | 28.54 | 26.95 | 28.04 | 442,616 | +1.41(+5.29%) |
Mar 10, 2016 | 27.24 | 27.34 | 26.52 | 26.63 | 244,542 | -0.60(-2.20%) |
Mar 09, 2016 | 26.57 | 27.29 | 26.49 | 27.23 | 300,013 | +0.88(+3.34%) |
Mar 08, 2016 | 27.35 | 27.49 | 25.82 | 26.35 | 809,513 | -1.48(-5.32%) |
Mar 07, 2016 | 27.62 | 27.96 | 27.56 | 27.83 | 239,778 | +0.14(+0.51%) |
Mar 04, 2016 | 27.61 | 27.84 | 27.50 | 27.69 | 209,122 | +0.14(+0.51%) |
Mar 03, 2016 | 28.57 | 28.68 | 27.32 | 27.55 | 447,466 | -1.14(-3.97%) |
Mar 02, 2016 | 28.80 | 28.88 | 28.38 | 28.69 | 253,851 | -0.13(-0.45%) |
Mar 01, 2016 | 28.38 | 28.89 | 28.01 | 28.82 | 393,836 | +0.27(+0.95%) |
Feb 29, 2016 | 28.60 | 29.01 | 28.50 | 28.55 | 311,255 | -0.03(-0.10%) |
Feb 26, 2016 | 29.06 | 29.09 | 28.55 | 28.58 | 183,106 | -0.42(-1.45%) |
Feb 25, 2016 | 29.01 | 29.24 | 28.64 | 29.00 | 219,902 | +0.00(+0.00%) |
Feb 24, 2016 | 28.60 | 29.00 | 28.15 | 29.00 | 249,527 | +0.25(+0.87%) |
Feb 23, 2016 | 28.87 | 29.03 | 28.60 | 28.75 | 218,326 | -0.16(-0.55%) |
Feb 22, 2016 | 29.26 | 29.40 | 28.76 | 28.91 | 242,274 | +0.03(+0.10%) |
Feb 19, 2016 | 29.00 | 29.04 | 28.73 | 28.88 | 279,871 | -0.18(-0.62%) |
Feb 18, 2016 | 29.69 | 29.93 | 29.02 | 29.06 | 276,769 | -0.65(-2.19%) |
Feb 17, 2016 | 29.20 | 29.88 | 28.68 | 29.71 | 441,657 | +0.63(+2.17%) |
Feb 16, 2016 | 28.22 | 29.24 | 28.22 | 29.08 | 507,396 | +1.09(+3.89%) |
Feb 12, 2016 | 27.82 | 27.99 | 27.99 | 27.99 | 643,700 | +0.40(+1.45%) |
Feb 11, 2016 | 27.98 | 28.20 | 27.56 | 27.59 | 415,543 | -0.59(-2.09%) |
Feb 10, 2016 | 28.58 | 28.90 | 28.15 | 28.18 | 403,220 | -0.23(-0.81%) |
Feb 09, 2016 | 28.61 | 29.08 | 28.38 | 28.41 | 308,816 | -0.59(-2.03%) |
Feb 08, 2016 | 28.41 | 29.09 | 28.38 | 29.00 | 555,773 | +0.21(+0.73%) |
Feb 05, 2016 | 29.11 | 29.58 | 28.60 | 28.79 | 355,472 | -0.49(-1.67%) |
Feb 04, 2016 | 28.81 | 29.40 | 28.41 | 29.28 | 768,619 | +0.31(+1.07%) |
Feb 03, 2016 | 28.18 | 29.00 | 27.36 | 28.97 | 833,968 | +0.95(+3.39%) |
Feb 02, 2016 | 28.20 | 29.24 | 27.34 | 28.02 | 2,316,722 | +2.93(+11.68%) |