Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.21 | 36.41 | 35.62 | 36.16 | 22,088 | +0.00(+0.00%) |
Jan 30, 2017 | 36.01 | 36.46 | 35.77 | 36.16 | 17,558 | -0.30(-0.81%) |
Jan 27, 2017 | 36.51 | 36.56 | 35.96 | 36.46 | 22,321 | +0.00(+0.00%) |
Jan 26, 2017 | 36.61 | 36.65 | 36.41 | 36.46 | 9,691 | -0.39(-1.07%) |
Jan 25, 2017 | 36.26 | 36.85 | 36.26 | 36.85 | 14,647 | +0.35(+0.95%) |
Jan 24, 2017 | 36.06 | 36.70 | 36.06 | 36.51 | 22,459 | +0.30(+0.82%) |
Jan 23, 2017 | 35.47 | 36.21 | 35.47 | 36.21 | 41,169 | +0.44(+1.24%) |
Jan 20, 2017 | 34.53 | 36.06 | 34.53 | 35.77 | 43,718 | +1.13(+3.28%) |
Jan 19, 2017 | 34.98 | 34.98 | 34.24 | 34.63 | 115,773 | -0.44(-1.27%) |
Jan 18, 2017 | 36.36 | 36.41 | 35.08 | 35.08 | 21,024 | -1.43(-3.92%) |
Jan 17, 2017 | 36.51 | 36.65 | 36.11 | 36.51 | 25,506 | +0.00(+0.00%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.30(-0.80%) | |
Jan 12, 2017 | 36.41 | 37.05 | 36.41 | 36.80 | 33,341 | +0.49(+1.36%) |
Jan 11, 2017 | 36.26 | 36.36 | 35.72 | 36.31 | 37,880 | +0.00(+0.00%) |
Jan 10, 2017 | 36.56 | 36.61 | 36.21 | 36.31 | 15,644 | -0.15(-0.41%) |
Jan 09, 2017 | 36.31 | 36.61 | 35.87 | 36.46 | 17,593 | +0.15(+0.41%) |
Jan 06, 2017 | 37.20 | 37.20 | 36.01 | 36.31 | 74,058 | -0.49(-1.34%) |
Jan 05, 2017 | 36.36 | 36.90 | 36.31 | 36.80 | 45,050 | +0.30(+0.81%) |
Jan 04, 2017 | 36.11 | 37.15 | 36.11 | 36.51 | 34,319 | +0.44(+1.23%) |
Jan 03, 2017 | 36.24 | 36.41 | 35.67 | 36.06 | 32,913 | -0.20(-0.54%) |
Dec 30, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.54(+1.52%) | |
Dec 29, 2016 | 35.67 | 35.74 | 35.37 | 35.72 | 25,494 | +0.25(+0.70%) |
Dec 28, 2016 | 35.47 | 35.57 | 35.17 | 35.47 | 60,399 | -0.18(-0.51%) |
Dec 27, 2016 | 36.00 | 36.34 | 35.46 | 35.65 | 20,920 | -0.10(-0.28%) |
Dec 23, 2016 | 35.75 | 35.75 | 35.75 | 0 | -0.30(-0.82%) | |
Dec 22, 2016 | 36.54 | 36.73 | 35.85 | 36.05 | 25,069 | -0.79(-2.14%) |
Dec 21, 2016 | 37.13 | 37.27 | 36.78 | 36.83 | 13,379 | -0.20(-0.53%) |
Dec 20, 2016 | 36.73 | 37.42 | 36.73 | 37.03 | 25,643 | +0.20(+0.53%) |
Dec 19, 2016 | 36.44 | 37.08 | 36.44 | 36.83 | 35,370 | -0.05(-0.13%) |
Dec 16, 2016 | 36.83 | 36.88 | 36.19 | 36.88 | 26,251 | +0.15(+0.40%) |
Dec 15, 2016 | 36.83 | 37.37 | 36.49 | 36.73 | 15,408 | +0.00(+0.00%) |
Dec 14, 2016 | 37.37 | 37.72 | 36.73 | 36.73 | 21,284 | -0.64(-1.71%) |
Dec 13, 2016 | 38.11 | 38.11 | 37.27 | 37.37 | 37,461 | -0.25(-0.65%) |
Dec 12, 2016 | 37.37 | 37.82 | 37.08 | 37.62 | 35,708 | +0.59(+1.59%) |
Dec 09, 2016 | 35.85 | 37.18 | 35.85 | 37.03 | 23,268 | +0.84(+2.31%) |
Dec 08, 2016 | 35.11 | 36.29 | 35.11 | 36.19 | 25,336 | +0.89(+2.51%) |
Dec 07, 2016 | 35.16 | 35.41 | 35.04 | 35.31 | 81,979 | +0.25(+0.70%) |
Dec 06, 2016 | 34.96 | 35.26 | 34.77 | 35.06 | 24,049 | +0.20(+0.56%) |
Dec 05, 2016 | 35.16 | 35.46 | 34.47 | 34.87 | 36,541 | -0.64(-1.80%) |
Dec 02, 2016 | 35.41 | 36.00 | 35.26 | 35.50 | 19,389 | -0.25(-0.69%) |
Dec 01, 2016 | 34.72 | 35.75 | 34.42 | 35.75 | 27,226 | +1.03(+2.97%) |
Nov 30, 2016 | 35.16 | 35.60 | 34.62 | 34.72 | 29,826 | +0.05(+0.14%) |
Nov 29, 2016 | 35.60 | 35.60 | 34.62 | 34.67 | 35,284 | -1.03(-2.89%) |
Nov 28, 2016 | 35.16 | 35.75 | 35.16 | 35.70 | 34,942 | +0.44(+1.26%) |
Nov 25, 2016 | 34.47 | 35.26 | 34.47 | 35.26 | 6,927 | +0.10(+0.28%) |
Nov 23, 2016 | 35.16 | 35.16 | 35.16 | 0 | +0.39(+1.13%) | |
Nov 22, 2016 | 33.83 | 34.91 | 33.83 | 34.77 | 17,682 | +0.69(+2.02%) |
Nov 21, 2016 | 34.08 | 34.28 | 33.64 | 34.08 | 19,583 | +0.25(+0.73%) |
Nov 18, 2016 | 33.93 | 34.42 | 33.83 | 33.83 | 21,625 | -0.44(-1.29%) |
Nov 17, 2016 | 33.69 | 34.52 | 33.69 | 34.28 | 46,621 | +0.59(+1.75%) |
Nov 16, 2016 | 34.52 | 34.63 | 33.69 | 33.69 | 20,963 | -1.18(-3.39%) |
Nov 15, 2016 | 34.96 | 35.26 | 34.62 | 34.87 | 22,591 | +0.00(+0.00%) |
Nov 14, 2016 | 34.62 | 35.01 | 34.37 | 34.87 | 23,543 | +0.05(+0.14%) |
Nov 11, 2016 | 34.82 | 35.01 | 34.62 | 34.82 | 21,100 | -0.05(-0.14%) |
Nov 10, 2016 | 35.36 | 35.36 | 34.87 | 34.87 | 26,765 | -0.44(-1.25%) |
Nov 09, 2016 | 35.21 | 35.37 | 34.87 | 35.31 | 18,437 | -0.15(-0.42%) |
Nov 08, 2016 | 35.31 | 35.70 | 35.31 | 35.46 | 18,230 | +0.15(+0.42%) |
Nov 07, 2016 | 35.41 | 36.29 | 35.21 | 35.31 | 19,638 | -0.15(-0.42%) |
Nov 04, 2016 | 34.91 | 35.70 | 34.91 | 35.46 | 27,388 | +0.15(+0.42%) |
Nov 03, 2016 | 35.11 | 35.37 | 35.11 | 35.31 | 33,679 | +0.10(+0.28%) |
Nov 02, 2016 | 35.31 | 35.36 | 35.06 | 35.21 | 98,641 | +0.05(+0.14%) |
Nov 01, 2016 | 34.47 | 35.65 | 33.98 | 35.16 | 47,859 | +0.93(+2.73%) |
Oct 31, 2016 | 35.01 | 35.85 | 33.78 | 34.23 | 40,079 | -0.89(-2.52%) |
Oct 28, 2016 | 35.55 | 36.98 | 33.93 | 35.11 | 107,554 | -3.93(-10.08%) |
Oct 27, 2016 | 39.98 | 39.98 | 38.80 | 39.05 | 18,989 | -0.59(-1.49%) |
Oct 26, 2016 | 39.78 | 39.88 | 39.24 | 39.64 | 14,324 | -0.39(-0.98%) |
Oct 25, 2016 | 40.72 | 40.72 | 39.98 | 40.03 | 15,909 | -0.59(-1.45%) |
Oct 24, 2016 | 40.72 | 40.82 | 40.08 | 40.62 | 12,757 | -0.15(-0.36%) |
Oct 21, 2016 | 40.18 | 40.96 | 40.03 | 40.77 | 33,924 | +0.44(+1.10%) |
Oct 20, 2016 | 40.67 | 41.01 | 39.93 | 40.32 | 19,144 | -0.54(-1.32%) |
Oct 19, 2016 | 40.72 | 41.36 | 40.67 | 40.86 | 12,355 | -0.20(-0.48%) |
Oct 18, 2016 | 41.31 | 41.41 | 40.82 | 41.06 | 23,336 | +0.25(+0.60%) |
Oct 17, 2016 | 40.03 | 40.91 | 39.98 | 40.82 | 20,033 | +0.62(+1.54%) |
Oct 14, 2016 | 40.35 | 40.88 | 40.16 | 40.20 | 28,378 | -0.30(-0.75%) |
Oct 13, 2016 | 40.14 | 40.74 | 39.75 | 40.50 | 39,810 | +0.08(+0.19%) |
Oct 12, 2016 | 42.69 | 42.69 | 40.04 | 40.42 | 39,740 | -0.75(-1.82%) |
Oct 11, 2016 | 40.70 | 41.41 | 40.49 | 41.17 | 36,120 | +0.54(+1.33%) |
Oct 10, 2016 | 40.65 | 41.44 | 40.60 | 40.63 | 34,365 | -0.54(-1.31%) |
Oct 07, 2016 | 41.33 | 41.68 | 40.96 | 41.17 | 65,594 | -0.21(-0.50%) |
Oct 06, 2016 | 41.36 | 41.44 | 40.80 | 41.38 | 33,754 | -0.09(-0.21%) |
Oct 05, 2016 | 42.04 | 42.22 | 41.41 | 41.46 | 56,166 | -0.20(-0.47%) |
Oct 04, 2016 | 41.28 | 41.78 | 40.90 | 41.66 | 34,214 | +0.29(+0.69%) |
Oct 03, 2016 | 41.17 | 41.87 | 41.17 | 41.38 | 62,868 | +0.00(+0.00%) |
Sep 30, 2016 | 41.51 | 41.51 | 40.81 | 41.38 | 39,437 | +0.20(+0.48%) |
Sep 29, 2016 | 41.32 | 41.60 | 40.67 | 41.18 | 27,630 | -0.04(-0.10%) |
Sep 28, 2016 | 40.55 | 41.22 | 40.42 | 41.22 | 24,344 | +0.85(+2.09%) |
Sep 27, 2016 | 40.71 | 40.71 | 39.55 | 40.37 | 19,893 | -0.63(-1.54%) |
Sep 26, 2016 | 41.11 | 41.33 | 40.68 | 41.00 | 11,861 | +0.07(+0.17%) |
Sep 23, 2016 | 40.53 | 41.74 | 40.53 | 40.93 | 10,028 | -0.93(-2.23%) |
Sep 22, 2016 | 40.96 | 41.87 | 40.96 | 41.87 | 14,096 | +1.26(+3.10%) |
Sep 21, 2016 | 41.08 | 41.08 | 40.44 | 40.61 | 26,256 | -0.42(-1.03%) |
Sep 20, 2016 | 41.74 | 41.74 | 40.90 | 41.03 | 11,190 | -0.41(-1.00%) |
Sep 19, 2016 | 41.31 | 41.52 | 41.11 | 41.44 | 20,152 | +0.11(+0.26%) |
Sep 16, 2016 | 41.29 | 41.54 | 40.44 | 41.34 | 14,530 | -0.06(-0.14%) |
Sep 15, 2016 | 40.33 | 41.63 | 40.33 | 41.40 | 18,848 | +0.89(+2.19%) |
Sep 14, 2016 | 40.36 | 40.74 | 40.31 | 40.51 | 10,421 | +0.14(+0.34%) |
Sep 13, 2016 | 39.84 | 40.62 | 39.78 | 40.37 | 22,438 | +0.01(+0.02%) |
Sep 12, 2016 | 40.11 | 40.61 | 39.54 | 40.36 | 19,292 | -0.11(-0.27%) |
Sep 09, 2016 | 41.47 | 41.47 | 40.37 | 40.47 | 124,169 | -1.18(-2.83%) |
Sep 08, 2016 | 41.52 | 42.13 | 41.29 | 41.65 | 21,320 | -0.15(-0.35%) |
Sep 07, 2016 | 42.24 | 42.24 | 41.56 | 41.80 | 27,294 | -0.35(-0.84%) |
Sep 06, 2016 | 42.91 | 42.91 | 41.79 | 42.15 | 26,337 | -0.43(-1.02%) |
Sep 02, 2016 | 42.65 | 42.59 | 42.59 | 42.59 | 9,557 | +0.44(+1.05%) |
Sep 01, 2016 | 40.54 | 42.57 | 40.54 | 42.14 | 206,983 | +1.67(+4.13%) |
Aug 31, 2016 | 41.59 | 41.65 | 40.31 | 40.47 | 45,408 | -1.26(-3.02%) |
Aug 30, 2016 | 41.49 | 41.88 | 40.79 | 41.73 | 19,144 | +0.14(+0.33%) |
Aug 29, 2016 | 42.02 | 42.43 | 41.52 | 41.59 | 24,581 | -0.56(-1.33%) |
Aug 26, 2016 | 42.25 | 42.41 | 41.70 | 42.15 | 13,257 | +0.12(+0.28%) |
Aug 25, 2016 | 42.61 | 42.61 | 41.33 | 42.03 | 25,008 | -0.52(-1.22%) |
Aug 24, 2016 | 42.68 | 43.10 | 42.41 | 42.56 | 19,350 | -0.26(-0.60%) |
Aug 23, 2016 | 42.47 | 43.05 | 42.03 | 42.81 | 17,056 | +0.44(+1.04%) |
Aug 22, 2016 | 42.12 | 42.58 | 41.63 | 42.37 | 22,374 | +0.00(+0.00%) |
Aug 19, 2016 | 42.50 | 42.50 | 41.81 | 42.37 | 24,707 | -0.47(-1.10%) |
Aug 18, 2016 | 43.39 | 43.59 | 42.51 | 42.84 | 26,288 | -0.46(-1.07%) |
Aug 17, 2016 | 43.06 | 43.82 | 42.62 | 43.30 | 31,315 | +0.07(+0.16%) |
Aug 16, 2016 | 43.30 | 43.52 | 43.18 | 43.23 | 21,866 | -0.12(-0.27%) |
Aug 15, 2016 | 42.58 | 43.74 | 42.52 | 43.35 | 21,699 | +0.97(+2.30%) |
Aug 12, 2016 | 42.81 | 42.81 | 42.36 | 42.38 | 23,524 | -0.56(-1.31%) |
Aug 11, 2016 | 43.19 | 43.19 | 42.54 | 42.94 | 17,365 | -0.10(-0.23%) |
Aug 10, 2016 | 42.84 | 43.69 | 42.84 | 43.04 | 22,956 | +0.06(+0.14%) |
Aug 09, 2016 | 42.69 | 43.32 | 42.61 | 42.98 | 48,714 | +0.37(+0.88%) |
Aug 08, 2016 | 42.54 | 42.79 | 42.33 | 42.61 | 28,683 | +0.32(+0.77%) |
Aug 05, 2016 | 42.35 | 42.46 | 41.95 | 42.28 | 18,632 | -0.10(-0.23%) |
Aug 04, 2016 | 41.56 | 42.62 | 41.52 | 42.38 | 43,211 | +0.74(+1.77%) |
Aug 03, 2016 | 40.98 | 41.70 | 40.65 | 41.64 | 20,817 | +0.73(+1.78%) |
Aug 02, 2016 | 41.26 | 41.52 | 40.44 | 40.91 | 57,627 | -0.52(-1.26%) |
Aug 01, 2016 | 40.60 | 41.46 | 40.01 | 41.44 | 41,104 | +0.84(+2.06%) |
Jul 29, 2016 | 39.53 | 40.81 | 39.53 | 40.60 | 31,839 | +0.96(+2.43%) |
Jul 28, 2016 | 39.63 | 39.82 | 39.40 | 39.64 | 27,351 | +0.19(+0.47%) |
Jul 27, 2016 | 38.92 | 39.90 | 38.92 | 39.45 | 44,361 | +0.57(+1.47%) |
Jul 26, 2016 | 37.57 | 39.01 | 37.57 | 38.88 | 104,498 | +2.29(+6.26%) |
Jul 25, 2016 | 36.15 | 36.66 | 36.15 | 36.59 | 45,887 | +0.16(+0.43%) |
Jul 22, 2016 | 36.63 | 36.63 | 36.28 | 36.43 | 12,177 | -0.36(-0.99%) |
Jul 21, 2016 | 36.66 | 37.53 | 36.66 | 36.79 | 11,939 | +0.00(+0.00%) |
Jul 20, 2016 | 36.59 | 37.22 | 36.34 | 36.79 | 20,490 | +0.42(+1.16%) |
Jul 19, 2016 | 36.01 | 36.55 | 36.01 | 36.37 | 19,057 | +0.05(+0.14%) |
Jul 18, 2016 | 36.77 | 36.77 | 35.95 | 36.32 | 42,276 | -0.30(-0.81%) |
Jul 15, 2016 | 36.91 | 36.91 | 36.39 | 36.62 | 33,827 | -0.30(-0.80%) |
Jul 14, 2016 | 36.54 | 37.02 | 36.02 | 36.91 | 19,033 | +0.81(+2.23%) |
Jul 13, 2016 | 36.08 | 36.37 | 35.68 | 36.10 | 22,333 | +0.03(+0.08%) |
Jul 12, 2016 | 34.47 | 36.10 | 34.36 | 36.07 | 38,769 | +1.91(+5.58%) |
Jul 11, 2016 | 34.35 | 34.35 | 34.05 | 34.17 | 35,454 | -0.04(-0.12%) |
Jul 08, 2016 | 34.11 | 34.54 | 33.69 | 34.21 | 20,003 | +0.51(+1.52%) |
Jul 07, 2016 | 33.84 | 34.04 | 33.26 | 33.69 | 34,408 | +0.57(+1.72%) |
Jul 05, 2016 | 33.73 | 33.73 | 33.01 | 33.12 | 33,655 | -0.63(-1.86%) |
Jul 01, 2016 | 33.58 | 33.75 | 33.75 | 33.75 | 30,503 | +0.18(+0.53%) |
Jun 30, 2016 | 34.09 | 34.09 | 33.06 | 33.58 | 109,502 | -0.65(-1.90%) |
Jun 29, 2016 | 33.40 | 34.31 | 32.99 | 34.23 | 37,972 | +1.35(+4.10%) |
Jun 28, 2016 | 33.44 | 33.44 | 32.49 | 32.88 | 71,615 | +0.20(+0.62%) |
Jun 27, 2016 | 34.55 | 34.74 | 32.44 | 32.68 | 60,531 | -2.17(-6.22%) |
Jun 24, 2016 | 35.68 | 36.19 | 34.68 | 34.84 | 31,798 | -2.25(-6.08%) |
Jun 23, 2016 | 36.06 | 37.54 | 36.06 | 37.10 | 22,624 | +1.10(+3.05%) |
Jun 22, 2016 | 36.02 | 37.09 | 35.84 | 36.00 | 22,903 | +0.18(+0.49%) |
Jun 21, 2016 | 36.06 | 36.06 | 35.55 | 35.82 | 20,671 | -0.08(-0.22%) |
Jun 20, 2016 | 35.87 | 36.46 | 35.66 | 35.90 | 18,887 | +0.42(+1.19%) |
Jun 17, 2016 | 34.62 | 35.53 | 34.62 | 35.48 | 14,466 | +0.27(+0.78%) |
Jun 16, 2016 | 35.58 | 35.58 | 34.66 | 35.21 | 26,322 | -0.47(-1.32%) |
Jun 15, 2016 | 35.06 | 36.06 | 34.92 | 35.68 | 56,515 | +0.82(+2.36%) |
Jun 14, 2016 | 32.39 | 35.39 | 32.39 | 34.85 | 19,403 | -0.56(-1.58%) |
Jun 13, 2016 | 36.54 | 36.70 | 35.33 | 35.41 | 24,497 | -1.53(-4.15%) |
Jun 10, 2016 | 37.40 | 37.72 | 36.65 | 36.95 | 11,826 | -0.90(-2.37%) |
Jun 09, 2016 | 37.52 | 38.01 | 36.82 | 37.84 | 24,245 | -0.05(-0.13%) |
Jun 08, 2016 | 37.84 | 38.12 | 37.84 | 37.89 | 10,517 | -0.11(-0.28%) |
Jun 07, 2016 | 38.90 | 38.90 | 37.63 | 38.00 | 40,499 | -0.73(-1.87%) |
Jun 06, 2016 | 38.75 | 38.91 | 38.47 | 38.72 | 14,292 | +0.00(+0.00%) |
Jun 03, 2016 | 38.05 | 38.92 | 38.05 | 38.72 | 13,805 | +0.17(+0.43%) |
Jun 02, 2016 | 38.41 | 38.73 | 38.41 | 38.56 | 11,991 | -0.18(-0.46%) |
Jun 01, 2016 | 38.50 | 38.88 | 36.20 | 38.73 | 19,124 | +0.28(+0.74%) |
May 31, 2016 | 38.66 | 38.79 | 38.36 | 38.45 | 16,949 | -0.64(-1.63%) |
May 27, 2016 | 38.70 | 39.09 | 39.09 | 39.09 | 18,569 | +0.37(+0.96%) |
May 26, 2016 | 38.83 | 39.11 | 38.65 | 38.71 | 23,038 | -0.09(-0.23%) |
May 25, 2016 | 38.59 | 39.09 | 38.46 | 38.80 | 26,105 | +0.47(+1.23%) |
May 24, 2016 | 37.97 | 38.60 | 37.97 | 38.33 | 47,262 | +0.78(+2.09%) |
May 23, 2016 | 38.00 | 38.00 | 37.47 | 37.55 | 14,059 | -0.32(-0.85%) |
May 20, 2016 | 37.59 | 38.29 | 37.13 | 37.87 | 22,273 | +0.66(+1.76%) |
May 19, 2016 | 37.22 | 37.40 | 36.34 | 37.22 | 22,108 | -0.23(-0.60%) |
May 18, 2016 | 37.58 | 37.81 | 37.13 | 37.44 | 25,386 | -0.44(-1.16%) |
May 17, 2016 | 38.28 | 38.28 | 37.31 | 37.88 | 29,947 | -0.60(-1.55%) |
May 16, 2016 | 37.97 | 38.84 | 36.31 | 38.48 | 35,406 | +0.51(+1.34%) |
May 13, 2016 | 38.37 | 38.37 | 37.65 | 37.97 | 43,812 | -0.79(-2.05%) |
May 12, 2016 | 38.86 | 39.13 | 38.05 | 38.76 | 57,044 | +0.21(+0.53%) |
May 11, 2016 | 38.74 | 38.88 | 38.18 | 38.56 | 39,279 | -0.28(-0.73%) |
May 10, 2016 | 38.85 | 39.11 | 38.48 | 38.84 | 20,207 | +0.15(+0.38%) |
May 09, 2016 | 39.23 | 39.23 | 38.60 | 38.70 | 37,146 | -0.35(-0.90%) |
May 06, 2016 | 38.65 | 39.47 | 38.30 | 39.05 | 45,632 | +0.21(+0.53%) |
May 05, 2016 | 39.03 | 39.03 | 38.40 | 38.84 | 94,686 | +0.26(+0.69%) |
May 04, 2016 | 39.39 | 39.39 | 38.17 | 38.58 | 68,780 | -0.94(-2.38%) |
May 03, 2016 | 40.29 | 40.29 | 38.96 | 39.52 | 43,731 | -0.96(-2.37%) |
May 02, 2016 | 40.52 | 42.14 | 39.98 | 40.48 | 59,447 | -0.12(-0.29%) |
Apr 29, 2016 | 40.83 | 41.07 | 40.53 | 40.60 | 79,768 | -0.16(-0.38%) |
Apr 28, 2016 | 40.53 | 41.65 | 40.53 | 40.75 | 131,173 | +0.12(+0.29%) |
Apr 27, 2016 | 39.06 | 41.07 | 38.59 | 40.64 | 100,298 | +1.73(+4.43%) |
Apr 26, 2016 | 35.51 | 39.82 | 35.51 | 38.91 | 68,578 | +2.42(+6.63%) |
Apr 25, 2016 | 37.21 | 37.38 | 36.09 | 36.49 | 73,192 | -0.66(-1.77%) |
Apr 22, 2016 | 36.98 | 37.58 | 36.96 | 37.15 | 261,765 | -0.01(-0.03%) |
Apr 21, 2016 | 37.62 | 37.68 | 36.77 | 37.16 | 81,023 | -0.62(-1.63%) |
Apr 20, 2016 | 37.81 | 37.94 | 37.47 | 37.77 | 103,982 | -0.17(-0.44%) |
Apr 19, 2016 | 38.23 | 38.44 | 37.83 | 37.94 | 82,709 | -0.19(-0.49%) |
Apr 18, 2016 | 38.19 | 38.66 | 37.99 | 38.13 | 78,405 | -0.11(-0.28%) |
Apr 15, 2016 | 37.62 | 38.40 | 37.62 | 38.23 | 133,233 | +0.49(+1.30%) |
Apr 14, 2016 | 38.09 | 38.89 | 37.25 | 37.74 | 90,928 | -0.33(-0.88%) |
Apr 13, 2016 | 37.27 | 38.30 | 36.14 | 38.08 | 124,682 | +0.95(+2.56%) |
Apr 12, 2016 | 37.07 | 37.36 | 36.95 | 37.13 | 48,273 | +0.10(+0.26%) |
Apr 11, 2016 | 36.79 | 37.46 | 36.68 | 37.03 | 86,275 | +0.34(+0.94%) |
Apr 08, 2016 | 36.62 | 36.94 | 36.09 | 36.69 | 121,555 | +0.32(+0.89%) |
Apr 07, 2016 | 36.21 | 36.45 | 35.92 | 36.36 | 52,344 | +0.03(+0.08%) |
Apr 06, 2016 | 36.21 | 36.53 | 35.75 | 36.33 | 182,392 | +0.07(+0.19%) |
Apr 05, 2016 | 35.73 | 36.61 | 35.31 | 36.26 | 99,626 | +0.30(+0.85%) |
Apr 04, 2016 | 36.46 | 36.46 | 35.59 | 35.96 | 36,270 | -0.34(-0.95%) |
Apr 01, 2016 | 36.98 | 37.01 | 36.26 | 36.30 | 111,548 | -0.80(-2.17%) |
Mar 31, 2016 | 36.03 | 37.38 | 35.94 | 37.11 | 65,689 | +1.13(+3.13%) |
Mar 30, 2016 | 35.47 | 36.47 | 35.24 | 35.98 | 58,315 | +0.74(+2.09%) |
Mar 29, 2016 | 34.48 | 35.45 | 34.48 | 35.25 | 98,552 | +0.70(+2.01%) |
Mar 28, 2016 | 34.73 | 34.74 | 34.19 | 34.55 | 62,218 | -0.01(-0.03%) |
Mar 24, 2016 | 34.34 | 34.56 | 34.56 | 34.56 | 46,932 | +0.04(+0.11%) |
Mar 23, 2016 | 34.15 | 34.79 | 34.02 | 34.52 | 48,026 | +0.20(+0.57%) |
Mar 22, 2016 | 33.89 | 34.83 | 33.66 | 34.32 | 66,603 | +0.13(+0.37%) |
Mar 21, 2016 | 33.79 | 34.28 | 33.76 | 34.20 | 13,093 | +0.21(+0.61%) |
Mar 18, 2016 | 33.88 | 34.41 | 33.79 | 33.99 | 22,470 | +0.04(+0.12%) |
Mar 17, 2016 | 33.69 | 34.25 | 33.37 | 33.95 | 23,072 | +0.46(+1.38%) |
Mar 16, 2016 | 33.82 | 33.91 | 32.93 | 33.49 | 29,791 | -0.07(-0.20%) |
Mar 15, 2016 | 35.35 | 35.41 | 33.41 | 33.56 | 51,776 | -1.98(-5.57%) |
Mar 14, 2016 | 35.52 | 35.63 | 35.28 | 35.54 | 36,286 | +0.11(+0.30%) |
Mar 11, 2016 | 35.20 | 35.68 | 34.99 | 35.43 | 47,012 | +0.46(+1.32%) |
Mar 10, 2016 | 34.78 | 35.08 | 34.41 | 34.97 | 44,043 | +0.12(+0.34%) |
Mar 09, 2016 | 35.38 | 35.48 | 34.32 | 34.85 | 33,561 | -0.69(-1.93%) |
Mar 08, 2016 | 35.76 | 35.96 | 35.46 | 35.54 | 61,477 | -0.31(-0.87%) |
Mar 07, 2016 | 35.10 | 35.88 | 35.10 | 35.85 | 56,780 | +0.56(+1.58%) |
Mar 04, 2016 | 35.58 | 36.01 | 34.99 | 35.29 | 46,351 | -0.34(-0.96%) |
Mar 03, 2016 | 34.85 | 35.71 | 34.85 | 35.64 | 55,554 | +0.64(+1.82%) |
Mar 02, 2016 | 33.76 | 35.00 | 33.54 | 35.00 | 50,383 | +1.02(+3.00%) |
Mar 01, 2016 | 33.67 | 34.05 | 33.58 | 33.98 | 38,644 | +0.29(+0.87%) |
Feb 29, 2016 | 33.61 | 33.98 | 33.39 | 33.69 | 38,378 | -0.11(-0.32%) |
Feb 26, 2016 | 32.95 | 33.90 | 32.82 | 33.79 | 65,813 | +0.82(+2.50%) |
Feb 25, 2016 | 32.69 | 33.15 | 32.64 | 32.97 | 24,715 | +0.35(+1.08%) |
Feb 24, 2016 | 32.04 | 32.68 | 32.04 | 32.62 | 34,838 | +0.08(+0.24%) |
Feb 23, 2016 | 32.45 | 32.61 | 32.05 | 32.54 | 69,804 | -0.03(-0.09%) |
Feb 22, 2016 | 32.49 | 32.90 | 32.37 | 32.57 | 60,114 | +0.17(+0.51%) |
Feb 19, 2016 | 31.72 | 32.58 | 31.50 | 32.40 | 47,292 | +0.61(+1.91%) |
Feb 18, 2016 | 31.70 | 32.29 | 31.58 | 31.80 | 80,927 | -0.06(-0.18%) |
Feb 17, 2016 | 32.75 | 32.75 | 31.42 | 31.85 | 48,781 | -0.57(-1.75%) |
Feb 16, 2016 | 32.86 | 32.86 | 31.85 | 32.42 | 52,736 | +0.27(+0.85%) |
Feb 12, 2016 | 32.41 | 32.15 | 32.15 | 32.15 | 61,216 | -0.10(-0.30%) |
Feb 11, 2016 | 32.06 | 32.41 | 31.53 | 32.25 | 103,899 | -0.10(-0.30%) |
Feb 10, 2016 | 31.65 | 32.48 | 31.65 | 32.34 | 78,949 | +1.04(+3.32%) |
Feb 09, 2016 | 30.15 | 31.83 | 30.15 | 31.31 | 313,306 | +0.31(+1.01%) |
Feb 08, 2016 | 31.49 | 31.49 | 30.40 | 30.99 | 389,613 | -0.74(-2.35%) |
Feb 05, 2016 | 34.29 | 34.58 | 31.36 | 31.74 | 162,595 | -2.10(-6.20%) |
Feb 04, 2016 | 33.78 | 34.20 | 33.57 | 33.83 | 75,252 | -0.07(-0.20%) |
Feb 03, 2016 | 35.85 | 36.60 | 33.54 | 33.90 | 119,041 | -1.63(-4.58%) |
Feb 02, 2016 | 37.48 | 37.61 | 35.51 | 35.53 | 70,246 | -2.62(-6.86%) |