Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.90 | 64.25 | 62.30 | 62.30 | 255,506 | -1.75(-2.73%) |
Feb 27, 2017 | 65.00 | 65.40 | 63.70 | 64.05 | 723,414 | -1.00(-1.54%) |
Feb 24, 2017 | 62.85 | 65.45 | 62.05 | 65.05 | 406,100 | +1.80(+2.85%) |
Feb 23, 2017 | 65.55 | 66.57 | 63.10 | 63.25 | 595,399 | -2.30(-3.51%) |
Feb 22, 2017 | 65.55 | 66.90 | 64.60 | 65.55 | 406,588 | +0.00(+0.00%) |
Feb 21, 2017 | 64.00 | 66.00 | 64.00 | 65.55 | 745,404 | +1.70(+2.66%) |
Feb 17, 2017 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) | |
Feb 16, 2017 | 61.75 | 64.30 | 60.70 | 62.95 | 833,222 | +1.45(+2.36%) |
Feb 15, 2017 | 56.60 | 62.65 | 56.40 | 61.50 | 2,359,703 | +8.55(+16.15%) |
Feb 14, 2017 | 52.95 | 53.75 | 52.70 | 52.95 | 604,481 | +0.00(+0.00%) |
Feb 13, 2017 | 53.70 | 54.05 | 51.85 | 52.95 | 448,670 | -0.40(-0.75%) |
Feb 10, 2017 | 54.65 | 54.80 | 52.95 | 53.35 | 258,398 | -1.00(-1.84%) |
Feb 09, 2017 | 53.00 | 54.80 | 53.00 | 54.35 | 599,654 | +1.50(+2.84%) |
Feb 08, 2017 | 51.90 | 53.30 | 51.50 | 52.85 | 571,906 | +0.95(+1.83%) |
Feb 07, 2017 | 51.90 | 52.45 | 51.75 | 51.90 | 330,362 | +0.00(+0.00%) |
Feb 06, 2017 | 52.20 | 52.60 | 51.40 | 51.90 | 405,287 | -0.30(-0.57%) |
Feb 03, 2017 | 51.40 | 52.40 | 51.40 | 52.20 | 398,055 | +0.75(+1.46%) |
Feb 02, 2017 | 52.05 | 52.45 | 51.05 | 51.45 | 303,399 | -0.80(-1.53%) |
Feb 01, 2017 | 53.10 | 54.20 | 51.50 | 52.25 | 319,746 | -0.30(-0.57%) |
Jan 31, 2017 | 53.40 | 53.55 | 52.55 | 52.55 | 174,819 | -0.70(-1.31%) |
Jan 30, 2017 | 54.40 | 54.40 | 53.00 | 53.25 | 229,823 | -1.45(-2.65%) |
Jan 27, 2017 | 54.95 | 55.20 | 54.26 | 54.70 | 234,283 | -0.35(-0.64%) |
Jan 26, 2017 | 56.45 | 56.85 | 54.70 | 55.05 | 465,793 | -1.15(-2.05%) |
Jan 25, 2017 | 55.80 | 56.50 | 55.55 | 56.20 | 573,468 | +0.90(+1.63%) |
Jan 24, 2017 | 53.75 | 55.40 | 53.40 | 55.30 | 358,980 | +1.55(+2.88%) |
Jan 23, 2017 | 53.55 | 54.65 | 53.35 | 53.75 | 180,019 | +0.30(+0.56%) |
Jan 20, 2017 | 54.25 | 54.65 | 52.95 | 53.45 | 413,669 | -0.60(-1.11%) |
Jan 19, 2017 | 52.60 | 54.35 | 52.15 | 54.05 | 532,291 | +1.55(+2.95%) |
Jan 18, 2017 | 51.40 | 52.70 | 50.90 | 52.50 | 314,001 | +1.45(+2.84%) |
Jan 17, 2017 | 50.55 | 51.50 | 50.10 | 51.05 | 276,432 | +0.40(+0.79%) |
Jan 13, 2017 | 50.65 | 50.65 | 50.65 | 0 | +0.30(+0.60%) | |
Jan 12, 2017 | 50.80 | 51.30 | 49.45 | 50.35 | 419,847 | -0.65(-1.27%) |
Jan 11, 2017 | 48.50 | 51.12 | 48.30 | 51.00 | 567,263 | +2.50(+5.15%) |
Jan 10, 2017 | 47.95 | 48.95 | 47.95 | 48.50 | 231,747 | +0.60(+1.25%) |
Jan 09, 2017 | 47.50 | 48.35 | 47.00 | 47.90 | 240,184 | +0.45(+0.95%) |
Jan 06, 2017 | 47.10 | 47.80 | 46.60 | 47.45 | 245,092 | +0.45(+0.96%) |
Jan 05, 2017 | 46.25 | 47.15 | 45.90 | 47.00 | 231,892 | +0.80(+1.73%) |
Jan 04, 2017 | 45.25 | 46.80 | 44.65 | 46.20 | 335,539 | +1.25(+2.78%) |
Jan 03, 2017 | 45.25 | 46.70 | 44.45 | 44.95 | 517,052 | +0.40(+0.90%) |
Dec 30, 2016 | 44.55 | 44.55 | 44.55 | 0 | -0.20(-0.45%) | |
Dec 29, 2016 | 43.50 | 45.40 | 43.42 | 44.75 | 277,017 | +1.40(+3.23%) |
Dec 28, 2016 | 43.85 | 44.00 | 43.05 | 43.35 | 208,711 | -0.30(-0.69%) |
Dec 27, 2016 | 43.55 | 44.55 | 43.15 | 43.65 | 266,246 | +0.10(+0.23%) |
Dec 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 43.45 | 43.80 | 42.80 | 43.35 | 365,550 | -0.15(-0.34%) |
Dec 21, 2016 | 43.70 | 43.85 | 43.20 | 43.50 | 195,608 | -0.25(-0.57%) |
Dec 20, 2016 | 43.75 | 44.20 | 43.50 | 43.75 | 263,919 | +0.30(+0.69%) |
Dec 19, 2016 | 44.35 | 44.45 | 43.45 | 43.45 | 233,193 | -0.85(-1.92%) |
Dec 16, 2016 | 44.75 | 45.15 | 44.20 | 44.30 | 272,992 | -0.50(-1.12%) |
Dec 15, 2016 | 44.00 | 45.65 | 43.15 | 44.80 | 274,820 | +0.70(+1.59%) |
Dec 14, 2016 | 44.05 | 44.25 | 42.99 | 44.10 | 384,002 | +0.05(+0.11%) |
Dec 13, 2016 | 44.90 | 45.55 | 43.81 | 44.05 | 331,786 | -0.75(-1.67%) |
Dec 12, 2016 | 46.60 | 47.05 | 44.41 | 44.80 | 258,775 | -2.10(-4.48%) |
Dec 09, 2016 | 48.10 | 48.10 | 46.80 | 46.90 | 330,732 | -0.95(-1.99%) |
Dec 08, 2016 | 47.95 | 48.70 | 46.75 | 47.85 | 490,801 | -0.05(-0.10%) |
Dec 07, 2016 | 48.00 | 49.70 | 47.45 | 47.90 | 645,593 | -0.15(-0.31%) |
Dec 06, 2016 | 48.75 | 48.80 | 47.90 | 48.05 | 229,169 | -0.35(-0.72%) |
Dec 05, 2016 | 46.65 | 48.75 | 46.20 | 48.40 | 196,140 | +2.00(+4.31%) |
Dec 02, 2016 | 47.40 | 47.70 | 45.40 | 46.40 | 460,850 | -1.10(-2.32%) |
Dec 01, 2016 | 49.10 | 49.85 | 46.40 | 47.50 | 351,287 | -2.00(-4.04%) |
Nov 30, 2016 | 51.35 | 51.35 | 49.40 | 49.50 | 223,744 | -1.55(-3.04%) |
Nov 29, 2016 | 51.35 | 51.45 | 50.45 | 51.05 | 149,385 | +0.00(+0.00%) |
Nov 28, 2016 | 51.05 | 52.10 | 50.95 | 51.05 | 188,576 | -0.50(-0.97%) |
Nov 25, 2016 | 52.00 | 52.50 | 51.45 | 51.55 | 120,202 | -0.55(-1.06%) |
Nov 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.65(+1.26%) | |
Nov 22, 2016 | 51.40 | 52.45 | 50.60 | 51.45 | 341,464 | +0.50(+0.98%) |
Nov 21, 2016 | 50.80 | 51.75 | 50.08 | 50.95 | 286,015 | -0.45(-0.88%) |
Nov 18, 2016 | 48.90 | 51.65 | 48.80 | 51.40 | 772,069 | +2.75(+5.65%) |
Nov 17, 2016 | 47.55 | 49.70 | 47.40 | 48.65 | 383,900 | +1.50(+3.18%) |
Nov 16, 2016 | 45.30 | 47.50 | 45.00 | 47.15 | 512,849 | +1.05(+2.28%) |
Nov 15, 2016 | 46.95 | 47.50 | 45.67 | 46.10 | 397,748 | -0.65(-1.39%) |
Nov 14, 2016 | 47.60 | 48.30 | 45.75 | 46.75 | 672,797 | -2.70(-5.46%) |
Nov 11, 2016 | 47.60 | 49.65 | 46.45 | 49.45 | 463,341 | +1.60(+3.34%) |
Nov 10, 2016 | 46.10 | 49.00 | 46.00 | 47.85 | 1,185,510 | +5.25(+12.32%) |
Nov 09, 2016 | 40.20 | 42.75 | 39.05 | 42.60 | 571,863 | +1.80(+4.41%) |
Nov 08, 2016 | 40.35 | 40.90 | 39.50 | 40.80 | 256,550 | +0.60(+1.49%) |
Nov 07, 2016 | 39.75 | 41.40 | 39.75 | 40.20 | 409,147 | +1.15(+2.94%) |
Nov 04, 2016 | 38.70 | 39.45 | 38.70 | 39.05 | 233,947 | +0.05(+0.13%) |
Nov 03, 2016 | 38.65 | 39.30 | 38.65 | 39.00 | 274,959 | -0.05(-0.13%) |
Nov 02, 2016 | 40.80 | 40.90 | 38.90 | 39.05 | 333,712 | -1.95(-4.76%) |
Nov 01, 2016 | 39.90 | 41.20 | 39.75 | 41.00 | 414,855 | +1.00(+2.50%) |
Oct 31, 2016 | 41.40 | 41.40 | 38.90 | 40.00 | 1,354,266 | -1.20(-2.91%) |
Oct 28, 2016 | 41.10 | 42.10 | 41.05 | 41.20 | 217,728 | -0.10(-0.24%) |
Oct 27, 2016 | 43.20 | 43.20 | 40.35 | 41.30 | 398,629 | -1.40(-3.28%) |
Oct 26, 2016 | 44.10 | 44.35 | 42.60 | 42.70 | 246,168 | -1.70(-3.83%) |
Oct 25, 2016 | 45.90 | 45.90 | 43.75 | 44.40 | 392,250 | -1.30(-2.84%) |
Oct 24, 2016 | 45.20 | 46.00 | 44.80 | 45.70 | 248,207 | +0.85(+1.90%) |
Oct 21, 2016 | 44.80 | 44.90 | 44.10 | 44.85 | 116,650 | +0.05(+0.11%) |
Oct 20, 2016 | 46.60 | 47.00 | 44.30 | 44.80 | 306,314 | -1.60(-3.45%) |
Oct 19, 2016 | 44.60 | 46.75 | 44.48 | 46.40 | 411,615 | +2.20(+4.98%) |
Oct 18, 2016 | 44.50 | 45.20 | 44.00 | 44.20 | 208,950 | +0.30(+0.68%) |
Oct 17, 2016 | 43.30 | 44.02 | 42.50 | 43.90 | 163,085 | +0.15(+0.34%) |
Oct 14, 2016 | 43.85 | 44.90 | 43.15 | 43.75 | 174,155 | +0.15(+0.34%) |
Oct 13, 2016 | 43.65 | 43.85 | 42.60 | 43.60 | 150,955 | -0.40(-0.91%) |
Oct 12, 2016 | 44.15 | 44.45 | 43.45 | 44.00 | 194,043 | +0.05(+0.11%) |
Oct 11, 2016 | 43.55 | 44.60 | 43.20 | 43.95 | 309,177 | +0.05(+0.11%) |
Oct 10, 2016 | 43.00 | 44.05 | 42.80 | 43.90 | 95,708 | +0.77(+1.79%) |
Oct 07, 2016 | 43.75 | 44.10 | 43.05 | 43.13 | 138,635 | -0.45(-1.03%) |
Oct 06, 2016 | 43.95 | 43.95 | 43.04 | 43.58 | 144,365 | -0.26(-0.59%) |
Oct 05, 2016 | 43.90 | 44.49 | 43.62 | 43.84 | 150,947 | -0.14(-0.32%) |
Oct 04, 2016 | 43.04 | 44.43 | 43.03 | 43.98 | 226,084 | +0.89(+2.07%) |
Oct 03, 2016 | 44.20 | 44.20 | 42.80 | 43.09 | 292,582 | -0.34(-0.78%) |
Sep 30, 2016 | 44.31 | 44.48 | 43.32 | 43.43 | 199,365 | -0.55(-1.25%) |
Sep 29, 2016 | 44.10 | 44.43 | 43.37 | 43.98 | 368,411 | -0.12(-0.27%) |
Sep 28, 2016 | 44.49 | 44.89 | 43.39 | 44.10 | 370,258 | +0.02(+0.05%) |
Sep 27, 2016 | 43.79 | 44.19 | 43.12 | 44.08 | 146,936 | +0.39(+0.89%) |
Sep 26, 2016 | 43.29 | 43.76 | 43.14 | 43.69 | 313,093 | +0.41(+0.95%) |
Sep 23, 2016 | 43.01 | 43.96 | 41.82 | 43.28 | 700,580 | -2.01(-4.44%) |
Sep 22, 2016 | 44.82 | 45.40 | 44.45 | 45.29 | 255,352 | +0.89(+2.00%) |
Sep 21, 2016 | 44.08 | 45.09 | 43.55 | 44.40 | 607,779 | -1.04(-2.29%) |
Sep 20, 2016 | 45.04 | 46.90 | 44.93 | 45.44 | 825,335 | +0.81(+1.81%) |
Sep 19, 2016 | 44.54 | 49.49 | 44.18 | 44.63 | 450,712 | +0.41(+0.93%) |
Sep 16, 2016 | 43.07 | 44.52 | 43.07 | 44.22 | 453,542 | +0.98(+2.27%) |
Sep 15, 2016 | 42.86 | 43.28 | 42.47 | 43.24 | 282,497 | -0.01(-0.02%) |
Sep 14, 2016 | 41.68 | 43.34 | 41.68 | 43.25 | 330,790 | +1.38(+3.30%) |
Sep 13, 2016 | 42.20 | 42.20 | 41.51 | 41.87 | 153,277 | -0.48(-1.13%) |
Sep 12, 2016 | 41.52 | 42.41 | 41.06 | 42.35 | 269,564 | +0.17(+0.40%) |
Sep 09, 2016 | 43.39 | 43.39 | 42.00 | 42.18 | 306,943 | -1.40(-3.21%) |
Sep 08, 2016 | 44.16 | 44.44 | 43.18 | 43.58 | 316,324 | -0.86(-1.94%) |
Sep 07, 2016 | 43.71 | 44.57 | 43.47 | 44.44 | 382,237 | +1.18(+2.73%) |
Sep 06, 2016 | 42.15 | 43.27 | 42.15 | 43.26 | 291,065 | +0.91(+2.15%) |
Sep 02, 2016 | 42.04 | 42.35 | 42.35 | 42.35 | 207,300 | +0.47(+1.12%) |
Sep 01, 2016 | 41.61 | 41.96 | 41.32 | 41.88 | 535,547 | +0.06(+0.14%) |
Aug 31, 2016 | 41.25 | 42.25 | 40.73 | 41.82 | 411,214 | +0.02(+0.05%) |
Aug 30, 2016 | 40.09 | 42.80 | 40.09 | 41.80 | 881,396 | +1.49(+3.70%) |
Aug 29, 2016 | 40.21 | 40.67 | 39.92 | 40.31 | 199,098 | -0.03(-0.07%) |
Aug 26, 2016 | 40.00 | 40.48 | 39.50 | 40.34 | 241,660 | +0.15(+0.37%) |
Aug 25, 2016 | 39.55 | 40.48 | 39.17 | 40.19 | 177,445 | +0.07(+0.17%) |
Aug 24, 2016 | 39.44 | 41.40 | 39.13 | 40.12 | 1,001,577 | +0.49(+1.24%) |
Aug 23, 2016 | 38.35 | 39.68 | 38.35 | 39.63 | 1,314,392 | +1.19(+3.10%) |
Aug 22, 2016 | 38.43 | 38.51 | 37.95 | 38.44 | 171,039 | -0.17(-0.44%) |
Aug 19, 2016 | 38.35 | 38.67 | 38.10 | 38.61 | 101,210 | +0.26(+0.68%) |
Aug 18, 2016 | 37.55 | 38.40 | 37.45 | 38.35 | 196,087 | +0.69(+1.83%) |
Aug 17, 2016 | 38.00 | 38.00 | 37.31 | 37.66 | 135,588 | -0.47(-1.23%) |
Aug 16, 2016 | 38.54 | 38.54 | 37.65 | 38.13 | 232,926 | -0.23(-0.60%) |
Aug 15, 2016 | 38.70 | 38.80 | 38.15 | 38.36 | 247,384 | -0.34(-0.88%) |
Aug 12, 2016 | 38.75 | 38.90 | 38.37 | 38.70 | 200,893 | +0.00(+0.00%) |
Aug 11, 2016 | 38.30 | 39.33 | 38.15 | 38.70 | 292,707 | +0.32(+0.83%) |
Aug 10, 2016 | 37.83 | 38.47 | 37.51 | 38.38 | 288,769 | +0.27(+0.71%) |
Aug 09, 2016 | 36.86 | 38.49 | 36.86 | 38.11 | 520,616 | +1.12(+3.03%) |
Aug 08, 2016 | 36.07 | 37.38 | 36.05 | 36.99 | 313,202 | +0.82(+2.27%) |
Aug 05, 2016 | 36.00 | 36.26 | 35.58 | 36.17 | 242,997 | +0.17(+0.47%) |
Aug 04, 2016 | 35.48 | 36.17 | 35.11 | 36.00 | 262,227 | +0.73(+2.07%) |
Aug 03, 2016 | 35.32 | 36.23 | 35.21 | 35.27 | 249,959 | -0.60(-1.67%) |
Aug 02, 2016 | 35.85 | 36.42 | 35.25 | 35.87 | 633,240 | -0.11(-0.31%) |
Aug 01, 2016 | 35.20 | 36.22 | 35.20 | 35.98 | 663,296 | +0.38(+1.07%) |
Jul 29, 2016 | 35.25 | 36.02 | 34.70 | 35.60 | 865,022 | -0.31(-0.86%) |
Jul 28, 2016 | 36.50 | 36.50 | 35.03 | 35.91 | 939,911 | -0.61(-1.67%) |
Jul 27, 2016 | 33.00 | 37.77 | 32.93 | 36.52 | 1,577,125 | +4.87(+15.39%) |
Jul 26, 2016 | 31.50 | 31.82 | 31.28 | 31.65 | 197,811 | +0.11(+0.35%) |
Jul 25, 2016 | 31.34 | 31.82 | 30.92 | 31.54 | 235,849 | +0.47(+1.51%) |
Jul 22, 2016 | 30.84 | 31.39 | 30.55 | 31.07 | 207,527 | +0.16(+0.52%) |
Jul 21, 2016 | 31.89 | 32.08 | 30.79 | 30.91 | 229,424 | -0.86(-2.71%) |
Jul 20, 2016 | 31.36 | 32.00 | 31.07 | 31.77 | 443,477 | +0.59(+1.89%) |
Jul 19, 2016 | 31.33 | 31.47 | 31.02 | 31.18 | 148,593 | -0.27(-0.86%) |
Jul 18, 2016 | 31.42 | 31.85 | 31.34 | 31.45 | 161,515 | +0.13(+0.42%) |
Jul 15, 2016 | 31.00 | 31.54 | 30.54 | 31.32 | 251,624 | +0.25(+0.80%) |
Jul 14, 2016 | 31.65 | 31.83 | 30.96 | 31.07 | 186,866 | -0.41(-1.30%) |
Jul 13, 2016 | 31.86 | 32.19 | 31.44 | 31.48 | 403,477 | -0.33(-1.04%) |
Jul 12, 2016 | 32.00 | 32.29 | 31.73 | 31.81 | 172,357 | +0.11(+0.35%) |
Jul 11, 2016 | 31.50 | 32.00 | 31.43 | 31.70 | 200,314 | +0.23(+0.73%) |
Jul 08, 2016 | 31.09 | 31.59 | 30.92 | 31.47 | 225,424 | +0.55(+1.78%) |
Jul 07, 2016 | 30.65 | 30.89 | 30.36 | 30.92 | 170,873 | +0.11(+0.36%) |
Jul 05, 2016 | 30.60 | 31.13 | 30.50 | 30.81 | 235,193 | +0.10(+0.33%) |
Jul 01, 2016 | 30.43 | 30.71 | 30.71 | 30.71 | 282,300 | +0.36(+1.19%) |
Jun 30, 2016 | 30.42 | 30.42 | 29.79 | 30.35 | 307,595 | +0.39(+1.30%) |
Jun 29, 2016 | 28.72 | 30.21 | 28.72 | 29.96 | 370,980 | +1.45(+5.09%) |
Jun 28, 2016 | 27.77 | 28.66 | 27.77 | 28.51 | 386,961 | +1.10(+4.01%) |
Jun 27, 2016 | 27.42 | 27.69 | 26.79 | 27.41 | 489,614 | -0.09(-0.33%) |
Jun 24, 2016 | 26.83 | 27.60 | 26.31 | 27.50 | 2,600,287 | -0.40(-1.43%) |
Jun 23, 2016 | 28.09 | 28.14 | 27.42 | 27.90 | 452,604 | +0.12(+0.43%) |
Jun 22, 2016 | 27.63 | 28.49 | 27.30 | 27.78 | 374,676 | +0.30(+1.09%) |
Jun 21, 2016 | 27.76 | 27.90 | 27.26 | 27.48 | 247,938 | -0.28(-1.01%) |
Jun 20, 2016 | 27.51 | 28.13 | 27.40 | 27.76 | 342,695 | +0.55(+2.02%) |
Jun 17, 2016 | 27.48 | 27.56 | 26.96 | 27.21 | 260,883 | -0.29(-1.05%) |
Jun 16, 2016 | 27.87 | 28.08 | 27.10 | 27.50 | 300,395 | -0.54(-1.93%) |
Jun 15, 2016 | 28.25 | 28.31 | 27.86 | 28.04 | 359,445 | -0.11(-0.39%) |
Jun 14, 2016 | 27.53 | 28.40 | 27.51 | 28.15 | 626,323 | +0.40(+1.44%) |
Jun 13, 2016 | 28.72 | 28.98 | 27.32 | 27.75 | 912,017 | -1.14(-3.95%) |
Jun 10, 2016 | 28.92 | 29.13 | 28.27 | 28.89 | 465,416 | -0.25(-0.86%) |
Jun 09, 2016 | 28.48 | 29.47 | 28.24 | 29.14 | 1,735,977 | +1.19(+4.26%) |
Jun 08, 2016 | 27.38 | 28.04 | 26.61 | 27.95 | 561,852 | +0.45(+1.64%) |
Jun 07, 2016 | 26.89 | 27.60 | 26.75 | 27.50 | 578,516 | +0.47(+1.74%) |
Jun 06, 2016 | 26.89 | 27.13 | 26.63 | 27.03 | 195,379 | +0.08(+0.30%) |
Jun 03, 2016 | 27.42 | 27.75 | 26.86 | 26.95 | 163,024 | -0.57(-2.07%) |
Jun 02, 2016 | 27.03 | 27.69 | 26.79 | 27.52 | 303,496 | +0.29(+1.07%) |
Jun 01, 2016 | 27.50 | 27.85 | 26.84 | 27.23 | 298,032 | -0.43(-1.55%) |
May 31, 2016 | 26.85 | 27.69 | 26.52 | 27.66 | 996,175 | +0.84(+3.13%) |
May 27, 2016 | 26.24 | 26.82 | 26.82 | 26.82 | 286,500 | +0.58(+2.21%) |
May 26, 2016 | 26.06 | 26.40 | 26.06 | 26.24 | 109,342 | +0.08(+0.31%) |
May 25, 2016 | 26.02 | 26.24 | 25.67 | 26.16 | 158,164 | +0.28(+1.08%) |
May 24, 2016 | 25.44 | 25.96 | 25.41 | 25.88 | 324,773 | +0.25(+0.98%) |
May 23, 2016 | 26.20 | 26.49 | 25.63 | 25.63 | 163,896 | -0.64(-2.44%) |
May 20, 2016 | 25.78 | 26.64 | 25.73 | 26.27 | 131,361 | +0.63(+2.46%) |
May 19, 2016 | 25.69 | 26.12 | 25.29 | 25.64 | 422,361 | -0.31(-1.19%) |
May 18, 2016 | 25.23 | 26.24 | 25.20 | 25.95 | 369,634 | +0.60(+2.37%) |
May 17, 2016 | 25.89 | 26.14 | 25.09 | 25.35 | 309,654 | -0.54(-2.09%) |
May 16, 2016 | 26.41 | 26.73 | 25.83 | 25.89 | 400,130 | -0.53(-2.01%) |
May 13, 2016 | 26.45 | 26.79 | 26.29 | 26.42 | 137,042 | -0.08(-0.30%) |
May 12, 2016 | 26.60 | 26.85 | 26.17 | 26.50 | 141,014 | -0.01(-0.04%) |
May 11, 2016 | 26.00 | 26.81 | 25.87 | 26.51 | 1,115,201 | +0.26(+0.99%) |
May 10, 2016 | 25.70 | 26.45 | 25.48 | 26.25 | 850,045 | +0.56(+2.18%) |
May 09, 2016 | 25.19 | 25.92 | 24.24 | 25.69 | 526,034 | +0.09(+0.35%) |
May 06, 2016 | 25.00 | 25.99 | 24.97 | 25.60 | 607,433 | +0.20(+0.79%) |
May 05, 2016 | 25.43 | 25.86 | 25.18 | 25.40 | 576,263 | +0.44(+1.76%) |
May 04, 2016 | 24.30 | 26.16 | 24.07 | 24.96 | 647,900 | +0.55(+2.25%) |
May 03, 2016 | 24.57 | 24.83 | 24.32 | 24.41 | 342,234 | -0.45(-1.81%) |
May 02, 2016 | 24.70 | 25.04 | 24.26 | 24.86 | 285,219 | +0.14(+0.57%) |
Apr 29, 2016 | 24.72 | 24.95 | 24.29 | 24.72 | 151,646 | +0.04(+0.16%) |
Apr 28, 2016 | 24.22 | 24.87 | 24.22 | 24.68 | 167,077 | +0.33(+1.36%) |
Apr 27, 2016 | 24.16 | 24.67 | 23.72 | 24.35 | 252,137 | +0.17(+0.70%) |
Apr 26, 2016 | 24.51 | 24.51 | 23.72 | 24.18 | 222,111 | -0.22(-0.90%) |
Apr 25, 2016 | 24.17 | 24.43 | 23.87 | 24.40 | 200,335 | +0.06(+0.25%) |
Apr 22, 2016 | 23.86 | 24.61 | 23.41 | 24.34 | 295,524 | +0.38(+1.59%) |
Apr 21, 2016 | 23.99 | 24.21 | 23.64 | 23.96 | 312,680 | +0.02(+0.08%) |
Apr 20, 2016 | 23.41 | 24.01 | 23.23 | 23.94 | 388,045 | +0.64(+2.75%) |
Apr 19, 2016 | 22.99 | 23.43 | 22.89 | 23.30 | 179,787 | +0.40(+1.75%) |
Apr 18, 2016 | 22.46 | 22.97 | 22.46 | 22.90 | 285,124 | +0.28(+1.24%) |
Apr 15, 2016 | 22.23 | 22.79 | 20.86 | 22.62 | 167,430 | +0.28(+1.25%) |
Apr 14, 2016 | 21.35 | 22.44 | 20.98 | 22.34 | 200,062 | +0.94(+4.39%) |
Apr 13, 2016 | 21.35 | 21.89 | 21.33 | 21.40 | 167,957 | +0.12(+0.56%) |
Apr 12, 2016 | 20.97 | 21.31 | 20.70 | 21.28 | 104,102 | +0.35(+1.67%) |
Apr 11, 2016 | 21.26 | 21.48 | 20.91 | 20.93 | 91,249 | -0.20(-0.95%) |
Apr 08, 2016 | 21.21 | 21.23 | 20.74 | 21.13 | 81,780 | +0.12(+0.57%) |
Apr 07, 2016 | 21.11 | 21.32 | 20.88 | 21.01 | 120,015 | -0.23(-1.08%) |
Apr 06, 2016 | 20.50 | 21.50 | 20.38 | 21.24 | 289,955 | +0.72(+3.51%) |
Apr 05, 2016 | 20.65 | 20.94 | 20.38 | 20.52 | 111,587 | -0.28(-1.35%) |
Apr 04, 2016 | 20.06 | 21.20 | 19.86 | 20.80 | 242,102 | +0.78(+3.90%) |
Apr 01, 2016 | 20.11 | 20.42 | 19.70 | 20.02 | 180,144 | -0.25(-1.23%) |
Mar 31, 2016 | 20.10 | 20.30 | 19.98 | 20.27 | 241,659 | +0.12(+0.60%) |
Mar 30, 2016 | 20.05 | 20.20 | 19.95 | 20.15 | 200,022 | +0.15(+0.75%) |
Mar 29, 2016 | 19.77 | 20.01 | 19.40 | 20.00 | 267,526 | +0.24(+1.21%) |
Mar 28, 2016 | 19.82 | 19.97 | 19.20 | 19.76 | 84,288 | +0.06(+0.30%) |
Mar 24, 2016 | 19.38 | 19.70 | 19.70 | 19.70 | 42,300 | +0.11(+0.56%) |
Mar 23, 2016 | 19.59 | 19.75 | 19.07 | 19.59 | 118,532 | +0.01(+0.05%) |
Mar 22, 2016 | 19.85 | 20.06 | 19.56 | 19.58 | 69,930 | -0.30(-1.51%) |
Mar 21, 2016 | 20.00 | 20.15 | 19.74 | 19.88 | 72,755 | -0.12(-0.60%) |
Mar 18, 2016 | 20.09 | 20.52 | 19.94 | 20.00 | 207,542 | -0.11(-0.55%) |
Mar 17, 2016 | 20.22 | 20.22 | 19.62 | 20.11 | 129,167 | -0.05(-0.25%) |
Mar 16, 2016 | 19.52 | 20.33 | 19.49 | 20.16 | 133,039 | +0.57(+2.91%) |
Mar 15, 2016 | 20.11 | 20.21 | 19.51 | 19.59 | 134,980 | -0.69(-3.40%) |
Mar 14, 2016 | 20.50 | 20.76 | 20.26 | 20.28 | 205,033 | -0.39(-1.89%) |
Mar 11, 2016 | 20.33 | 20.68 | 19.97 | 20.67 | 170,875 | +0.49(+2.43%) |
Mar 10, 2016 | 20.18 | 20.48 | 20.00 | 20.18 | 309,629 | +0.20(+1.00%) |
Mar 09, 2016 | 19.49 | 20.32 | 19.40 | 19.98 | 103,596 | +0.39(+1.99%) |
Mar 08, 2016 | 20.54 | 20.54 | 19.49 | 19.59 | 132,543 | -1.04(-5.04%) |
Mar 07, 2016 | 19.79 | 20.66 | 19.79 | 20.63 | 144,819 | +0.60(+3.00%) |
Mar 04, 2016 | 20.53 | 20.86 | 19.95 | 20.03 | 199,711 | -0.37(-1.81%) |
Mar 03, 2016 | 20.21 | 20.64 | 20.13 | 20.40 | 238,617 | +0.19(+0.94%) |
Mar 02, 2016 | 19.04 | 20.25 | 19.04 | 20.21 | 199,461 | +1.01(+5.26%) |