Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.33 | 33.72 | 33.17 | 33.61 | 608,232 | +0.50(+1.53%) |
Nov 29, 2016 | 32.90 | 33.19 | 32.79 | 33.10 | 288,697 | +0.04(+0.13%) |
Nov 28, 2016 | 33.03 | 33.33 | 32.88 | 33.06 | 343,250 | -0.04(-0.13%) |
Nov 25, 2016 | 33.54 | 33.54 | 33.01 | 33.10 | 280,117 | -0.63(-1.88%) |
Nov 23, 2016 | 33.73 | 33.73 | 33.73 | 0 | -0.25(-0.73%) | |
Nov 22, 2016 | 33.94 | 34.12 | 33.80 | 33.98 | 592,837 | +0.27(+0.81%) |
Nov 21, 2016 | 33.49 | 33.83 | 33.43 | 33.71 | 408,661 | +0.37(+1.10%) |
Nov 18, 2016 | 32.77 | 33.40 | 32.74 | 33.34 | 511,385 | +0.55(+1.67%) |
Nov 17, 2016 | 32.39 | 32.96 | 32.34 | 32.79 | 454,572 | +0.49(+1.51%) |
Nov 16, 2016 | 32.77 | 32.89 | 32.15 | 32.30 | 366,964 | -0.50(-1.54%) |
Nov 15, 2016 | 32.30 | 32.82 | 32.10 | 32.81 | 422,249 | +0.39(+1.19%) |
Nov 14, 2016 | 31.63 | 32.60 | 31.41 | 32.42 | 779,629 | +1.18(+3.78%) |
Nov 11, 2016 | 30.81 | 31.25 | 30.62 | 31.24 | 512,849 | +0.44(+1.42%) |
Nov 10, 2016 | 30.59 | 31.18 | 30.59 | 30.81 | 486,956 | +0.38(+1.24%) |
Nov 09, 2016 | 29.16 | 30.60 | 29.10 | 30.43 | 506,786 | +1.08(+3.67%) |
Nov 08, 2016 | 29.25 | 29.51 | 29.08 | 29.35 | 575,326 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.91 | 29.13 | 29.31 | 648,912 | -0.04(-0.15%) |
Nov 04, 2016 | 29.36 | 29.88 | 29.33 | 29.35 | 464,679 | -0.04(-0.15%) |
Nov 03, 2016 | 29.37 | 29.61 | 29.15 | 29.40 | 438,767 | +0.03(+0.09%) |
Nov 02, 2016 | 29.74 | 29.87 | 29.37 | 29.37 | 564,608 | -0.39(-1.32%) |
Nov 01, 2016 | 30.82 | 30.89 | 29.68 | 29.76 | 631,047 | -1.00(-3.25%) |
Oct 31, 2016 | 30.87 | 30.88 | 30.59 | 30.76 | 639,640 | -0.15(-0.50%) |
Oct 28, 2016 | 31.18 | 31.36 | 30.88 | 30.92 | 451,389 | -0.20(-0.63%) |
Oct 27, 2016 | 31.36 | 31.42 | 30.51 | 31.12 | 661,139 | +0.23(+0.75%) |
Oct 26, 2016 | 31.06 | 31.27 | 30.74 | 30.88 | 848,440 | -0.30(-0.96%) |
Oct 25, 2016 | 31.29 | 31.43 | 30.85 | 31.18 | 958,361 | -0.05(-0.16%) |
Oct 24, 2016 | 31.73 | 31.73 | 30.92 | 31.24 | 495,862 | -0.12(-0.38%) |
Oct 21, 2016 | 31.54 | 31.67 | 31.21 | 31.35 | 583,788 | -0.39(-1.24%) |
Oct 20, 2016 | 32.01 | 32.30 | 31.71 | 31.75 | 498,276 | -0.36(-1.12%) |
Oct 19, 2016 | 32.23 | 32.28 | 31.98 | 32.11 | 323,622 | +0.04(+0.13%) |
Oct 18, 2016 | 32.28 | 32.42 | 31.83 | 32.07 | 308,051 | +0.24(+0.75%) |
Oct 17, 2016 | 31.87 | 32.11 | 31.78 | 31.83 | 337,506 | -0.13(-0.40%) |
Oct 14, 2016 | 31.65 | 32.17 | 31.59 | 31.95 | 268,296 | +0.57(+1.83%) |
Oct 13, 2016 | 31.67 | 31.67 | 31.16 | 31.38 | 468,163 | -0.58(-1.82%) |
Oct 12, 2016 | 32.31 | 32.39 | 31.95 | 31.96 | 400,925 | -0.24(-0.74%) |
Oct 11, 2016 | 32.69 | 32.71 | 32.08 | 32.20 | 512,322 | -0.54(-1.65%) |
Oct 10, 2016 | 32.61 | 33.05 | 32.55 | 32.74 | 323,785 | +0.39(+1.22%) |
Oct 07, 2016 | 32.92 | 32.92 | 32.19 | 32.35 | 555,485 | -0.47(-1.43%) |
Oct 06, 2016 | 32.19 | 33.01 | 32.19 | 32.82 | 560,119 | +0.50(+1.56%) |
Oct 05, 2016 | 32.48 | 32.48 | 32.10 | 32.31 | 623,743 | +0.22(+0.69%) |
Oct 04, 2016 | 32.11 | 32.54 | 32.01 | 32.09 | 799,957 | +0.10(+0.32%) |
Oct 03, 2016 | 32.03 | 32.17 | 31.66 | 31.99 | 1,089,621 | +0.21(+0.67%) |
Sep 30, 2016 | 31.53 | 31.95 | 31.41 | 31.77 | 451,439 | +0.38(+1.20%) |
Sep 29, 2016 | 31.23 | 31.84 | 31.23 | 31.40 | 580,952 | -0.04(-0.12%) |
Sep 28, 2016 | 31.06 | 31.49 | 30.71 | 31.44 | 636,313 | +0.54(+1.75%) |
Sep 27, 2016 | 30.89 | 31.13 | 30.64 | 30.89 | 850,391 | -0.08(-0.25%) |
Sep 26, 2016 | 31.04 | 31.26 | 30.94 | 30.97 | 652,749 | -0.31(-1.00%) |
Sep 23, 2016 | 31.74 | 31.83 | 31.28 | 31.28 | 549,651 | -0.45(-1.41%) |
Sep 22, 2016 | 31.33 | 31.84 | 31.31 | 31.73 | 701,068 | +0.71(+2.29%) |
Sep 21, 2016 | 30.55 | 31.05 | 30.43 | 31.02 | 600,875 | +0.74(+2.43%) |
Sep 20, 2016 | 30.44 | 30.57 | 30.23 | 30.29 | 488,806 | +0.03(+0.08%) |
Sep 19, 2016 | 30.22 | 30.50 | 29.97 | 30.26 | 375,083 | +0.32(+1.07%) |
Sep 16, 2016 | 30.07 | 30.14 | 29.80 | 29.94 | 560,701 | -0.20(-0.67%) |
Sep 15, 2016 | 29.91 | 30.24 | 29.90 | 30.14 | 416,501 | +0.13(+0.42%) |
Sep 14, 2016 | 30.11 | 30.23 | 29.85 | 30.01 | 543,734 | -0.11(-0.37%) |
Sep 13, 2016 | 29.97 | 30.19 | 29.63 | 30.12 | 749,972 | -0.11(-0.36%) |
Sep 12, 2016 | 29.71 | 30.34 | 29.62 | 30.23 | 528,014 | +0.36(+1.22%) |
Sep 09, 2016 | 30.95 | 30.95 | 29.85 | 29.87 | 894,185 | -1.31(-4.21%) |
Sep 08, 2016 | 31.89 | 31.89 | 31.18 | 31.18 | 846,476 | -0.93(-2.90%) |
Sep 07, 2016 | 32.52 | 32.56 | 32.02 | 32.11 | 678,952 | -0.46(-1.40%) |
Sep 06, 2016 | 32.50 | 32.95 | 32.22 | 32.57 | 385,677 | +0.17(+0.52%) |
Sep 02, 2016 | 32.32 | 32.40 | 32.40 | 32.40 | 672,303 | +0.33(+1.03%) |
Sep 01, 2016 | 31.66 | 32.09 | 31.60 | 32.07 | 657,016 | +0.49(+1.55%) |
Aug 31, 2016 | 31.82 | 31.83 | 31.19 | 31.58 | 941,817 | -0.25(-0.80%) |
Aug 30, 2016 | 31.88 | 32.10 | 31.68 | 31.83 | 483,269 | +0.02(+0.05%) |
Aug 29, 2016 | 31.72 | 31.97 | 31.53 | 31.82 | 393,551 | +0.17(+0.53%) |
Aug 26, 2016 | 31.96 | 32.32 | 31.55 | 31.65 | 435,083 | -0.15(-0.48%) |
Aug 25, 2016 | 31.54 | 32.01 | 31.31 | 31.80 | 567,683 | +0.14(+0.45%) |
Aug 24, 2016 | 31.94 | 31.97 | 31.42 | 31.66 | 373,736 | -0.26(-0.82%) |
Aug 23, 2016 | 31.85 | 32.02 | 31.76 | 31.92 | 481,264 | +0.38(+1.21%) |
Aug 22, 2016 | 32.22 | 32.22 | 31.45 | 31.54 | 618,814 | -0.83(-2.56%) |
Aug 19, 2016 | 32.27 | 32.63 | 32.07 | 32.37 | 320,005 | -0.17(-0.52%) |
Aug 18, 2016 | 32.49 | 32.71 | 32.17 | 32.54 | 584,602 | +0.19(+0.60%) |
Aug 17, 2016 | 32.27 | 32.58 | 32.01 | 32.34 | 471,552 | +0.17(+0.53%) |
Aug 16, 2016 | 32.05 | 32.40 | 31.99 | 32.17 | 528,497 | +0.21(+0.66%) |
Aug 15, 2016 | 32.01 | 32.35 | 31.95 | 31.96 | 368,173 | +0.06(+0.19%) |
Aug 12, 2016 | 33.15 | 33.15 | 31.87 | 31.90 | 955,290 | -1.21(-3.65%) |
Aug 11, 2016 | 33.32 | 33.43 | 33.09 | 33.11 | 515,562 | -0.16(-0.48%) |
Aug 10, 2016 | 33.40 | 33.55 | 33.07 | 33.27 | 305,957 | +0.01(+0.03%) |
Aug 09, 2016 | 33.18 | 33.62 | 33.18 | 33.26 | 550,898 | +0.17(+0.51%) |
Aug 08, 2016 | 33.15 | 33.53 | 32.91 | 33.09 | 544,727 | -0.09(-0.28%) |
Aug 05, 2016 | 32.96 | 33.52 | 32.87 | 33.19 | 361,087 | +0.17(+0.51%) |
Aug 04, 2016 | 32.96 | 33.25 | 32.93 | 33.02 | 300,428 | +0.10(+0.31%) |
Aug 03, 2016 | 32.93 | 33.10 | 32.70 | 32.92 | 453,690 | +0.03(+0.08%) |
Aug 02, 2016 | 33.41 | 33.50 | 32.87 | 32.89 | 641,948 | -0.25(-0.77%) |
Aug 01, 2016 | 33.36 | 33.52 | 32.76 | 33.15 | 422,675 | -0.17(-0.51%) |
Jul 29, 2016 | 33.43 | 33.55 | 32.68 | 33.31 | 696,274 | -0.14(-0.40%) |
Jul 28, 2016 | 33.56 | 33.86 | 33.37 | 33.45 | 725,976 | +0.00(+0.00%) |
Jul 27, 2016 | 31.73 | 33.91 | 31.25 | 33.45 | 2,294,067 | +3.55(+11.89%) |
Jul 26, 2016 | 29.45 | 29.96 | 29.43 | 29.90 | 702,956 | +0.48(+1.64%) |
Jul 25, 2016 | 29.34 | 29.61 | 28.97 | 29.41 | 829,013 | -0.09(-0.32%) |
Jul 22, 2016 | 29.48 | 29.60 | 29.22 | 29.51 | 330,594 | +0.05(+0.17%) |
Jul 21, 2016 | 29.47 | 29.83 | 29.41 | 29.46 | 404,204 | +0.07(+0.23%) |
Jul 20, 2016 | 29.35 | 29.69 | 29.18 | 29.39 | 421,715 | +0.03(+0.12%) |
Jul 19, 2016 | 29.68 | 29.80 | 29.31 | 29.35 | 485,698 | -0.39(-1.31%) |
Jul 18, 2016 | 29.84 | 29.98 | 29.69 | 29.74 | 608,368 | -0.27(-0.90%) |
Jul 15, 2016 | 30.07 | 30.46 | 29.85 | 30.01 | 633,439 | +0.27(+0.91%) |
Jul 14, 2016 | 29.85 | 29.99 | 29.70 | 29.74 | 617,908 | +0.25(+0.86%) |
Jul 13, 2016 | 29.59 | 29.62 | 29.28 | 29.49 | 472,644 | +0.04(+0.14%) |
Jul 12, 2016 | 29.10 | 29.56 | 29.05 | 29.45 | 571,520 | +0.70(+2.44%) |
Jul 11, 2016 | 28.31 | 28.87 | 28.31 | 28.75 | 615,186 | +0.62(+2.20%) |
Jul 08, 2016 | 28.36 | 28.88 | 28.88 | 28.13 | 990,815 | -0.75(-2.61%) |
Jul 07, 2016 | 29.29 | 29.63 | 28.68 | 28.88 | 793,345 | -0.36(-1.22%) |
Jul 06, 2016 | 28.82 | 29.25 | 28.43 | 29.24 | 561,527 | +0.43(+1.50%) |
Jul 05, 2016 | 29.56 | 29.73 | 28.69 | 28.80 | 526,509 | -0.92(-3.10%) |
Jul 01, 2016 | 29.50 | 29.73 | 29.73 | 29.73 | 456,750 | +0.10(+0.34%) |
Jun 30, 2016 | 28.91 | 29.64 | 28.60 | 29.63 | 739,519 | +0.64(+2.20%) |
Jun 29, 2016 | 28.63 | 28.99 | 28.43 | 28.99 | 757,826 | +0.81(+2.88%) |
Jun 28, 2016 | 28.59 | 28.64 | 28.04 | 28.18 | 729,456 | -0.03(-0.09%) |
Jun 27, 2016 | 29.49 | 29.50 | 27.81 | 28.20 | 933,433 | -1.35(-4.58%) |
Jun 24, 2016 | 29.86 | 30.17 | 29.55 | 29.55 | 1,183,670 | -1.75(-5.58%) |
Jun 23, 2016 | 31.13 | 31.31 | 30.93 | 31.30 | 430,274 | +0.63(+2.04%) |
Jun 22, 2016 | 31.04 | 31.28 | 30.63 | 30.68 | 387,669 | -0.30(-0.97%) |
Jun 21, 2016 | 31.26 | 31.26 | 30.71 | 30.98 | 402,361 | -0.18(-0.59%) |
Jun 20, 2016 | 31.44 | 31.50 | 31.09 | 31.16 | 376,429 | +0.45(+1.47%) |
Jun 17, 2016 | 30.57 | 30.95 | 30.47 | 30.71 | 508,696 | +0.10(+0.33%) |
Jun 16, 2016 | 30.48 | 30.61 | 29.99 | 30.61 | 532,611 | -0.12(-0.38%) |
Jun 15, 2016 | 31.02 | 31.40 | 30.71 | 30.73 | 446,105 | -0.20(-0.65%) |
Jun 14, 2016 | 30.73 | 30.94 | 30.57 | 30.93 | 588,480 | +0.07(+0.22%) |
Jun 13, 2016 | 31.40 | 31.53 | 30.81 | 30.86 | 432,382 | -0.79(-2.48%) |
Jun 10, 2016 | 31.81 | 31.87 | 31.28 | 31.65 | 295,924 | -0.40(-1.25%) |
Jun 09, 2016 | 32.59 | 32.64 | 31.97 | 32.05 | 279,901 | -0.79(-2.42%) |
Jun 08, 2016 | 32.57 | 32.92 | 32.55 | 32.84 | 622,106 | +0.32(+0.98%) |
Jun 07, 2016 | 32.16 | 32.66 | 32.02 | 32.52 | 582,077 | +0.53(+1.65%) |
Jun 06, 2016 | 31.95 | 32.40 | 31.87 | 32.00 | 458,063 | +0.24(+0.76%) |
Jun 03, 2016 | 32.48 | 32.54 | 31.71 | 31.75 | 742,286 | -0.63(-1.94%) |
Jun 02, 2016 | 32.16 | 32.42 | 32.05 | 32.38 | 502,312 | +0.18(+0.57%) |
Jun 01, 2016 | 32.23 | 32.31 | 31.95 | 32.20 | 366,211 | -0.11(-0.34%) |
May 31, 2016 | 32.62 | 32.67 | 31.98 | 32.31 | 811,023 | -0.20(-0.62%) |
May 27, 2016 | 32.10 | 32.51 | 32.51 | 32.51 | 546,846 | +0.32(+0.99%) |
May 26, 2016 | 32.21 | 32.40 | 32.02 | 32.19 | 375,413 | +0.18(+0.55%) |
May 25, 2016 | 32.14 | 32.39 | 32.01 | 32.01 | 504,196 | -0.08(-0.23%) |
May 24, 2016 | 31.84 | 32.34 | 31.80 | 32.09 | 599,270 | +0.39(+1.24%) |
May 23, 2016 | 31.77 | 32.01 | 31.49 | 31.70 | 436,206 | -0.08(-0.24%) |
May 20, 2016 | 31.06 | 31.78 | 31.06 | 31.77 | 779,498 | +0.86(+2.79%) |
May 19, 2016 | 30.57 | 30.97 | 30.37 | 30.91 | 408,442 | +0.08(+0.24%) |
May 18, 2016 | 31.18 | 31.54 | 30.76 | 30.83 | 469,973 | -0.36(-1.15%) |
May 17, 2016 | 31.35 | 31.60 | 31.08 | 31.19 | 488,568 | -0.30(-0.96%) |
May 16, 2016 | 31.36 | 31.85 | 31.04 | 31.49 | 429,521 | +0.38(+1.21%) |
May 13, 2016 | 31.33 | 31.48 | 30.92 | 31.12 | 542,695 | -0.40(-1.27%) |
May 12, 2016 | 32.12 | 32.16 | 31.28 | 31.52 | 534,537 | -0.21(-0.66%) |
May 11, 2016 | 31.37 | 32.16 | 31.33 | 31.73 | 590,241 | +0.38(+1.20%) |
May 10, 2016 | 31.07 | 31.44 | 31.01 | 31.35 | 412,714 | +0.42(+1.35%) |
May 09, 2016 | 31.18 | 31.34 | 30.65 | 30.93 | 713,768 | -0.43(-1.36%) |
May 06, 2016 | 30.70 | 31.52 | 30.57 | 31.36 | 1,038,039 | +0.55(+1.79%) |
May 05, 2016 | 31.27 | 31.43 | 30.81 | 30.81 | 453,484 | -0.33(-1.07%) |
May 04, 2016 | 31.14 | 31.28 | 30.74 | 31.14 | 674,375 | -0.04(-0.13%) |
May 03, 2016 | 32.19 | 32.47 | 30.77 | 31.19 | 796,166 | -1.28(-3.94%) |
May 02, 2016 | 32.60 | 32.66 | 32.08 | 32.46 | 1,775,515 | +0.16(+0.49%) |
Apr 29, 2016 | 32.76 | 32.89 | 31.91 | 32.31 | 1,123,668 | -0.41(-1.25%) |
Apr 28, 2016 | 34.85 | 35.05 | 32.63 | 32.72 | 1,638,370 | -2.21(-6.32%) |
Apr 27, 2016 | 34.45 | 34.96 | 34.37 | 34.92 | 1,126,572 | +0.56(+1.63%) |
Apr 26, 2016 | 33.43 | 34.40 | 33.43 | 34.36 | 890,774 | +1.01(+3.03%) |
Apr 25, 2016 | 33.74 | 34.00 | 33.02 | 33.35 | 902,182 | -0.69(-2.04%) |
Apr 22, 2016 | 33.42 | 34.08 | 33.42 | 34.04 | 845,180 | +0.66(+1.98%) |
Apr 21, 2016 | 34.25 | 34.68 | 33.38 | 33.38 | 1,320,111 | -1.05(-3.04%) |
Apr 20, 2016 | 35.11 | 35.35 | 34.41 | 34.43 | 1,038,537 | -0.79(-2.26%) |
Apr 19, 2016 | 35.19 | 35.91 | 34.96 | 35.22 | 631,333 | +0.03(+0.09%) |
Apr 18, 2016 | 34.41 | 35.22 | 34.41 | 35.19 | 692,554 | +0.44(+1.28%) |
Apr 15, 2016 | 35.03 | 35.21 | 34.48 | 34.75 | 995,201 | -0.94(-2.62%) |
Apr 14, 2016 | 35.42 | 35.70 | 35.37 | 35.68 | 476,969 | +0.30(+0.85%) |
Apr 13, 2016 | 34.37 | 35.58 | 34.32 | 35.38 | 884,254 | +1.13(+3.29%) |
Apr 12, 2016 | 33.88 | 34.32 | 33.70 | 34.25 | 529,326 | +0.59(+1.74%) |
Apr 11, 2016 | 33.37 | 33.99 | 32.86 | 33.67 | 499,039 | +0.08(+0.25%) |
Apr 08, 2016 | 33.40 | 33.71 | 33.18 | 33.58 | 557,598 | +0.51(+1.54%) |
Apr 07, 2016 | 33.48 | 33.87 | 32.92 | 33.07 | 863,426 | -0.43(-1.27%) |
Apr 06, 2016 | 32.85 | 33.55 | 32.82 | 33.50 | 903,387 | -0.03(-0.10%) |
Apr 05, 2016 | 33.54 | 33.95 | 33.38 | 33.53 | 627,557 | -0.46(-1.35%) |
Apr 04, 2016 | 34.30 | 34.53 | 33.91 | 33.99 | 813,291 | -0.31(-0.90%) |
Apr 01, 2016 | 33.64 | 34.31 | 33.15 | 34.30 | 1,271,266 | +0.44(+1.31%) |
Mar 31, 2016 | 33.10 | 34.05 | 32.61 | 33.86 | 2,826,636 | +1.80(+5.61%) |
Mar 30, 2016 | 31.94 | 32.20 | 31.32 | 32.06 | 1,286,744 | +0.36(+1.15%) |
Mar 29, 2016 | 30.95 | 31.71 | 30.81 | 31.70 | 621,108 | +0.69(+2.21%) |
Mar 28, 2016 | 30.96 | 31.24 | 30.75 | 31.01 | 512,827 | +0.07(+0.24%) |
Mar 24, 2016 | 30.57 | 30.94 | 30.94 | 30.94 | 337,548 | +0.18(+0.59%) |
Mar 23, 2016 | 31.03 | 31.19 | 30.56 | 30.76 | 461,304 | -0.38(-1.22%) |
Mar 22, 2016 | 30.91 | 31.35 | 30.83 | 31.14 | 469,959 | +0.06(+0.19%) |
Mar 21, 2016 | 30.95 | 31.38 | 30.88 | 31.08 | 454,832 | +0.13(+0.43%) |
Mar 18, 2016 | 31.11 | 31.23 | 30.43 | 30.95 | 1,656,476 | -0.26(-0.85%) |
Mar 17, 2016 | 30.66 | 31.38 | 30.54 | 31.21 | 518,657 | +0.55(+1.78%) |
Mar 16, 2016 | 29.81 | 30.69 | 29.77 | 30.66 | 536,461 | +0.86(+2.89%) |
Mar 15, 2016 | 30.04 | 30.09 | 29.60 | 29.80 | 372,689 | -0.35(-1.15%) |
Mar 14, 2016 | 30.56 | 30.96 | 30.06 | 30.15 | 486,627 | -0.48(-1.57%) |
Mar 11, 2016 | 30.14 | 30.79 | 29.85 | 30.63 | 629,850 | +0.94(+3.18%) |
Mar 10, 2016 | 29.64 | 29.81 | 29.18 | 29.69 | 472,992 | +0.00(+0.00%) |
Mar 09, 2016 | 29.37 | 29.85 | 29.08 | 29.69 | 647,067 | +0.59(+2.02%) |
Mar 08, 2016 | 30.08 | 30.17 | 29.03 | 29.10 | 914,552 | -1.34(-4.40%) |
Mar 07, 2016 | 30.20 | 30.73 | 30.07 | 30.44 | 522,727 | +0.17(+0.55%) |
Mar 04, 2016 | 29.42 | 30.44 | 29.42 | 30.28 | 883,551 | +0.74(+2.52%) |
Mar 03, 2016 | 29.26 | 29.65 | 29.08 | 29.53 | 615,896 | +0.32(+1.10%) |
Mar 02, 2016 | 28.83 | 29.30 | 28.70 | 29.21 | 702,768 | +0.23(+0.80%) |
Mar 01, 2016 | 29.14 | 29.73 | 28.88 | 28.98 | 1,058,260 | -0.14(-0.48%) |
Feb 29, 2016 | 28.41 | 29.16 | 28.32 | 29.12 | 855,164 | +0.78(+2.74%) |
Feb 26, 2016 | 28.46 | 28.80 | 28.22 | 28.34 | 569,742 | +0.10(+0.35%) |
Feb 25, 2016 | 28.13 | 28.27 | 27.74 | 28.24 | 766,018 | +0.14(+0.50%) |
Feb 24, 2016 | 27.31 | 28.23 | 27.21 | 28.10 | 574,388 | +0.46(+1.68%) |
Feb 23, 2016 | 27.84 | 27.91 | 27.52 | 27.64 | 470,210 | -0.31(-1.12%) |
Feb 22, 2016 | 27.60 | 27.99 | 27.60 | 27.95 | 475,025 | +0.74(+2.71%) |
Feb 19, 2016 | 27.83 | 27.83 | 27.08 | 27.21 | 481,037 | -0.71(-2.55%) |
Feb 18, 2016 | 27.94 | 28.07 | 27.54 | 27.93 | 572,654 | +0.02(+0.06%) |
Feb 17, 2016 | 27.18 | 28.03 | 27.18 | 27.91 | 736,774 | +0.91(+3.37%) |
Feb 16, 2016 | 26.41 | 27.12 | 26.29 | 27.00 | 833,463 | +0.84(+3.23%) |
Feb 12, 2016 | 25.66 | 26.16 | 26.16 | 26.16 | 516,776 | +0.78(+3.06%) |
Feb 11, 2016 | 25.32 | 25.76 | 25.05 | 25.38 | 724,232 | -0.40(-1.54%) |
Feb 10, 2016 | 25.81 | 26.53 | 25.67 | 25.77 | 795,267 | -0.12(-0.48%) |
Feb 09, 2016 | 25.18 | 26.26 | 25.09 | 25.90 | 1,060,098 | +0.22(+0.87%) |
Feb 08, 2016 | 25.77 | 25.86 | 25.17 | 25.68 | 865,673 | -0.20(-0.77%) |
Feb 05, 2016 | 26.98 | 27.59 | 25.82 | 25.87 | 1,250,560 | -0.16(-0.60%) |
Feb 04, 2016 | 25.51 | 26.45 | 25.51 | 26.03 | 780,219 | +0.54(+2.11%) |
Feb 03, 2016 | 25.52 | 25.63 | 24.72 | 25.49 | 816,751 | +0.31(+1.25%) |
Feb 02, 2016 | 25.87 | 26.07 | 25.02 | 25.18 | 999,774 | -1.05(-4.01%) |
Feb 01, 2016 | 26.54 | 26.54 | 25.82 | 26.23 | 659,691 | -0.46(-1.71%) |
Jan 29, 2016 | 25.73 | 26.69 | 25.73 | 26.68 | 1,122,466 | +1.04(+4.07%) |
Jan 28, 2016 | 26.15 | 26.34 | 25.55 | 25.64 | 490,156 | -0.31(-1.21%) |
Jan 27, 2016 | 25.92 | 26.64 | 25.80 | 25.96 | 662,801 | -0.04(-0.16%) |
Jan 26, 2016 | 25.53 | 26.09 | 25.30 | 26.00 | 842,719 | +0.53(+2.08%) |
Jan 25, 2016 | 27.02 | 27.05 | 25.25 | 25.47 | 871,819 | -1.88(-6.87%) |
Jan 22, 2016 | 26.59 | 27.58 | 26.59 | 27.35 | 1,161,889 | +1.23(+4.72%) |
Jan 21, 2016 | 26.53 | 26.78 | 26.01 | 26.11 | 722,569 | -0.26(-1.00%) |
Jan 20, 2016 | 26.19 | 26.68 | 25.42 | 26.38 | 908,139 | -0.04(-0.16%) |
Jan 19, 2016 | 27.33 | 27.39 | 26.09 | 26.42 | 717,655 | -0.70(-2.56%) |
Jan 15, 2016 | 26.73 | 27.12 | 27.12 | 27.12 | 828,825 | -0.35(-1.27%) |
Jan 14, 2016 | 27.15 | 27.71 | 26.83 | 27.46 | 499,351 | +0.39(+1.44%) |
Jan 13, 2016 | 27.71 | 28.08 | 27.02 | 27.07 | 829,415 | -0.52(-1.89%) |
Jan 12, 2016 | 27.70 | 28.07 | 26.92 | 27.59 | 834,929 | -0.01(-0.03%) |
Jan 11, 2016 | 27.74 | 28.07 | 27.36 | 27.60 | 708,483 | -0.07(-0.24%) |
Jan 08, 2016 | 27.98 | 28.26 | 27.57 | 27.67 | 675,097 | -0.23(-0.83%) |
Jan 07, 2016 | 28.59 | 28.67 | 27.88 | 27.90 | 660,946 | -1.22(-4.20%) |
Jan 06, 2016 | 29.42 | 29.66 | 28.97 | 29.13 | 855,878 | -0.72(-2.41%) |
Jan 05, 2016 | 30.19 | 30.19 | 29.46 | 29.85 | 902,543 | -0.35(-1.15%) |
Jan 04, 2016 | 30.04 | 30.42 | 29.69 | 30.19 | 870,468 | -0.38(-1.24%) |
Dec 31, 2015 | 30.71 | 30.57 | 30.57 | 30.57 | 610,197 | -0.22(-0.73%) |
Dec 30, 2015 | 31.11 | 31.43 | 30.69 | 30.80 | 409,403 | -0.31(-1.01%) |
Dec 29, 2015 | 30.94 | 31.33 | 30.77 | 31.11 | 593,888 | +0.34(+1.09%) |
Dec 28, 2015 | 30.92 | 31.02 | 30.53 | 30.78 | 400,957 | -0.23(-0.74%) |
Dec 24, 2015 | 30.60 | 31.01 | 31.01 | 31.01 | 246,358 | +0.42(+1.37%) |
Dec 23, 2015 | 30.59 | 30.77 | 30.38 | 30.59 | 707,067 | +0.33(+1.08%) |
Dec 22, 2015 | 30.06 | 30.43 | 29.86 | 30.26 | 425,549 | +0.29(+0.98%) |
Dec 21, 2015 | 29.59 | 29.98 | 29.40 | 29.97 | 501,609 | +0.60(+2.04%) |
Dec 18, 2015 | 30.28 | 30.36 | 29.22 | 29.37 | 1,304,226 | -0.98(-3.24%) |
Dec 17, 2015 | 31.19 | 31.38 | 30.32 | 30.35 | 702,399 | -0.94(-3.01%) |
Dec 16, 2015 | 30.92 | 31.41 | 30.69 | 31.29 | 401,472 | +0.46(+1.49%) |
Dec 15, 2015 | 31.19 | 31.34 | 30.58 | 30.83 | 788,521 | -0.04(-0.13%) |
Dec 14, 2015 | 30.94 | 31.10 | 30.52 | 30.87 | 640,633 | -0.10(-0.32%) |
Dec 11, 2015 | 30.75 | 31.14 | 30.71 | 30.97 | 639,375 | -0.10(-0.32%) |
Dec 10, 2015 | 31.62 | 31.78 | 31.04 | 31.07 | 1,058,690 | -0.67(-2.11%) |
Dec 09, 2015 | 31.77 | 32.32 | 31.41 | 31.74 | 667,140 | -0.09(-0.28%) |
Dec 08, 2015 | 32.18 | 32.41 | 31.76 | 31.83 | 813,300 | -0.79(-2.43%) |
Dec 07, 2015 | 32.81 | 32.81 | 32.25 | 32.63 | 535,003 | -0.29(-0.90%) |
Dec 04, 2015 | 32.80 | 33.16 | 32.59 | 32.92 | 424,548 | +0.05(+0.15%) |
Dec 03, 2015 | 33.63 | 33.63 | 32.66 | 32.87 | 510,274 | -0.50(-1.50%) |
Dec 02, 2015 | 33.87 | 34.08 | 33.29 | 33.37 | 442,961 | -0.56(-1.64%) |