Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.49 | 47.79 | 46.78 | 46.94 | 1,154,353 | -0.56(-1.18%) |
Feb 27, 2017 | 48.50 | 48.77 | 47.38 | 47.50 | 1,145,677 | -1.18(-2.42%) |
Feb 24, 2017 | 48.10 | 48.70 | 47.40 | 48.68 | 880,699 | -0.71(-1.44%) |
Feb 23, 2017 | 50.90 | 50.92 | 47.51 | 49.39 | 1,281,790 | -1.64(-3.21%) |
Feb 22, 2017 | 51.70 | 51.78 | 50.85 | 51.03 | 460,477 | -0.37(-0.72%) |
Feb 21, 2017 | 50.74 | 51.56 | 50.73 | 51.40 | 682,653 | +0.79(+1.56%) |
Feb 17, 2017 | 50.61 | 50.61 | 50.61 | 0 | +0.31(+0.62%) | |
Feb 16, 2017 | 49.98 | 50.52 | 49.69 | 50.30 | 608,122 | +0.54(+1.09%) |
Feb 15, 2017 | 48.25 | 50.16 | 48.00 | 49.76 | 1,000,177 | +1.43(+2.96%) |
Feb 14, 2017 | 47.12 | 48.49 | 46.88 | 48.33 | 719,697 | +0.95(+2.01%) |
Feb 13, 2017 | 48.18 | 48.19 | 47.06 | 47.38 | 699,494 | -0.37(-0.77%) |
Feb 10, 2017 | 49.16 | 49.21 | 47.61 | 47.75 | 798,420 | -0.96(-1.97%) |
Feb 09, 2017 | 49.21 | 49.27 | 48.09 | 48.71 | 1,265,075 | -0.23(-0.47%) |
Feb 08, 2017 | 51.28 | 51.28 | 45.33 | 48.94 | 3,653,055 | +0.02(+0.04%) |
Feb 07, 2017 | 47.94 | 49.17 | 47.65 | 48.92 | 1,740,493 | +1.10(+2.30%) |
Feb 06, 2017 | 47.75 | 48.31 | 47.45 | 47.82 | 425,144 | +0.13(+0.27%) |
Feb 03, 2017 | 47.86 | 48.02 | 47.58 | 47.69 | 355,970 | +0.20(+0.42%) |
Feb 02, 2017 | 46.46 | 48.14 | 46.46 | 47.49 | 599,648 | +0.25(+0.53%) |
Feb 01, 2017 | 46.59 | 47.30 | 46.02 | 47.24 | 605,954 | +1.42(+3.10%) |
Jan 31, 2017 | 45.81 | 45.99 | 45.20 | 45.82 | 505,070 | -0.49(-1.06%) |
Jan 30, 2017 | 46.08 | 46.49 | 44.85 | 46.31 | 521,634 | -0.31(-0.66%) |
Jan 27, 2017 | 46.47 | 46.92 | 45.98 | 46.62 | 305,145 | +0.37(+0.80%) |
Jan 26, 2017 | 47.00 | 47.21 | 45.93 | 46.25 | 495,633 | -0.43(-0.92%) |
Jan 25, 2017 | 47.18 | 47.49 | 46.62 | 46.68 | 406,756 | +0.17(+0.37%) |
Jan 24, 2017 | 46.27 | 46.95 | 45.64 | 46.51 | 709,707 | +0.61(+1.33%) |
Jan 23, 2017 | 46.37 | 46.60 | 45.67 | 45.90 | 409,658 | -0.50(-1.08%) |
Jan 20, 2017 | 46.56 | 47.16 | 45.91 | 46.40 | 545,910 | +0.21(+0.45%) |
Jan 19, 2017 | 46.63 | 47.33 | 46.15 | 46.19 | 433,293 | -0.56(-1.20%) |
Jan 18, 2017 | 47.06 | 47.06 | 46.01 | 46.75 | 412,507 | +0.08(+0.17%) |
Jan 17, 2017 | 47.17 | 47.74 | 46.14 | 46.67 | 603,724 | -0.97(-2.04%) |
Jan 13, 2017 | 47.64 | 47.64 | 47.64 | 0 | +0.62(+1.32%) | |
Jan 12, 2017 | 45.98 | 47.02 | 45.41 | 47.02 | 505,048 | +0.68(+1.47%) |
Jan 11, 2017 | 45.46 | 47.21 | 45.40 | 46.34 | 737,317 | +0.75(+1.65%) |
Jan 10, 2017 | 45.21 | 45.98 | 44.90 | 45.59 | 1,288,548 | +0.88(+1.97%) |
Jan 09, 2017 | 44.34 | 46.12 | 44.18 | 44.71 | 656,665 | +0.46(+1.04%) |
Jan 06, 2017 | 44.42 | 44.69 | 44.05 | 44.25 | 249,324 | -0.12(-0.27%) |
Jan 05, 2017 | 44.68 | 45.52 | 44.01 | 44.37 | 442,733 | -0.30(-0.67%) |
Jan 04, 2017 | 44.98 | 45.36 | 44.56 | 44.67 | 408,674 | -0.01(-0.02%) |
Jan 03, 2017 | 45.00 | 45.63 | 43.87 | 44.68 | 473,650 | +0.06(+0.13%) |
Dec 30, 2016 | 44.62 | 44.62 | 44.62 | 0 | -1.14(-2.49%) | |
Dec 29, 2016 | 46.00 | 46.60 | 45.62 | 45.76 | 337,045 | -0.38(-0.82%) |
Dec 28, 2016 | 47.53 | 47.65 | 45.79 | 46.14 | 396,831 | -1.18(-2.49%) |
Dec 27, 2016 | 46.67 | 47.50 | 46.62 | 47.32 | 310,518 | +0.68(+1.46%) |
Dec 23, 2016 | 46.64 | 46.64 | 46.64 | 0 | -0.35(-0.74%) | |
Dec 22, 2016 | 48.07 | 48.46 | 46.83 | 46.99 | 577,769 | -1.09(-2.27%) |
Dec 21, 2016 | 47.00 | 48.28 | 46.73 | 48.08 | 850,220 | +0.94(+1.99%) |
Dec 20, 2016 | 46.63 | 47.30 | 46.20 | 47.14 | 973,527 | +0.75(+1.62%) |
Dec 19, 2016 | 45.60 | 46.42 | 45.50 | 46.39 | 666,694 | +0.91(+2.00%) |
Dec 16, 2016 | 44.94 | 45.89 | 44.73 | 45.48 | 862,681 | +1.02(+2.29%) |
Dec 15, 2016 | 43.79 | 45.10 | 43.36 | 44.46 | 618,717 | +0.86(+1.97%) |
Dec 14, 2016 | 43.00 | 44.16 | 42.92 | 43.60 | 632,242 | +0.23(+0.53%) |
Dec 13, 2016 | 43.11 | 43.82 | 42.79 | 43.37 | 604,141 | +0.87(+2.05%) |
Dec 12, 2016 | 42.89 | 43.63 | 42.07 | 42.50 | 355,102 | -1.10(-2.52%) |
Dec 09, 2016 | 45.26 | 46.25 | 42.95 | 43.60 | 1,154,405 | -1.30(-2.90%) |
Dec 08, 2016 | 43.79 | 45.19 | 43.79 | 44.90 | 704,370 | +1.05(+2.39%) |
Dec 07, 2016 | 41.56 | 43.93 | 41.50 | 43.85 | 1,150,561 | +2.09(+5.00%) |
Dec 06, 2016 | 41.11 | 41.90 | 40.56 | 41.76 | 1,417,463 | +0.46(+1.11%) |
Dec 05, 2016 | 40.42 | 41.45 | 40.35 | 41.30 | 1,158,491 | +1.29(+3.22%) |
Dec 02, 2016 | 40.02 | 40.59 | 38.35 | 40.01 | 2,007,230 | -0.08(-0.20%) |
Dec 01, 2016 | 45.09 | 45.09 | 40.00 | 40.09 | 2,414,361 | -5.08(-11.25%) |
Nov 30, 2016 | 46.67 | 46.94 | 44.52 | 45.17 | 1,037,186 | -1.36(-2.92%) |
Nov 29, 2016 | 46.47 | 47.17 | 46.00 | 46.53 | 423,074 | -0.15(-0.32%) |
Nov 28, 2016 | 47.12 | 47.16 | 46.51 | 46.68 | 617,998 | -0.52(-1.10%) |
Nov 25, 2016 | 47.28 | 47.60 | 46.94 | 47.20 | 159,922 | -0.05(-0.11%) |
Nov 23, 2016 | 47.25 | 47.25 | 47.25 | 0 | +0.69(+1.48%) | |
Nov 22, 2016 | 46.39 | 46.68 | 45.96 | 46.56 | 390,455 | +0.44(+0.95%) |
Nov 21, 2016 | 46.81 | 47.22 | 45.41 | 46.12 | 940,298 | -0.27(-0.58%) |
Nov 18, 2016 | 46.80 | 47.22 | 46.29 | 46.39 | 811,192 | -0.43(-0.92%) |
Nov 17, 2016 | 45.39 | 46.88 | 44.97 | 46.82 | 1,217,827 | +1.93(+4.30%) |
Nov 16, 2016 | 43.12 | 45.09 | 43.12 | 44.89 | 1,143,141 | +1.50(+3.46%) |
Nov 15, 2016 | 42.66 | 43.51 | 42.39 | 43.39 | 458,600 | +0.80(+1.88%) |
Nov 14, 2016 | 42.86 | 43.37 | 41.98 | 42.59 | 658,234 | -0.14(-0.33%) |
Nov 11, 2016 | 41.71 | 43.04 | 41.71 | 42.73 | 585,901 | +0.78(+1.86%) |
Nov 10, 2016 | 44.70 | 44.74 | 41.59 | 41.95 | 1,528,402 | -2.14(-4.85%) |
Nov 09, 2016 | 41.52 | 44.21 | 41.34 | 44.09 | 1,161,567 | +1.67(+3.94%) |
Nov 08, 2016 | 41.80 | 42.61 | 41.61 | 42.42 | 913,740 | +0.46(+1.10%) |
Nov 07, 2016 | 42.13 | 42.25 | 41.07 | 41.96 | 958,162 | +1.69(+4.20%) |
Nov 04, 2016 | 41.08 | 41.30 | 40.00 | 40.27 | 809,484 | -0.98(-2.38%) |
Nov 03, 2016 | 40.93 | 41.30 | 39.86 | 41.25 | 1,190,002 | +0.36(+0.88%) |
Nov 02, 2016 | 41.36 | 42.05 | 39.92 | 40.89 | 3,123,705 | +3.04(+8.03%) |
Nov 01, 2016 | 37.21 | 37.97 | 35.92 | 37.85 | 1,613,166 | +0.75(+2.02%) |
Oct 31, 2016 | 37.47 | 37.53 | 36.46 | 37.10 | 1,009,945 | +0.04(+0.11%) |
Oct 28, 2016 | 37.88 | 38.57 | 36.74 | 37.06 | 790,189 | -0.66(-1.75%) |
Oct 27, 2016 | 39.19 | 39.40 | 37.69 | 37.72 | 970,185 | -1.05(-2.71%) |
Oct 26, 2016 | 38.80 | 39.21 | 38.50 | 38.77 | 575,774 | -0.34(-0.87%) |
Oct 25, 2016 | 39.05 | 39.69 | 39.05 | 39.11 | 302,388 | -0.06(-0.15%) |
Oct 24, 2016 | 39.62 | 39.80 | 39.10 | 39.17 | 401,050 | +0.24(+0.62%) |
Oct 21, 2016 | 38.59 | 39.21 | 38.46 | 38.93 | 497,561 | +0.00(+0.00%) |
Oct 20, 2016 | 38.79 | 39.32 | 38.65 | 38.93 | 360,736 | -0.04(-0.10%) |
Oct 19, 2016 | 39.35 | 39.39 | 38.26 | 38.97 | 467,826 | -0.35(-0.89%) |
Oct 18, 2016 | 39.29 | 40.07 | 38.92 | 39.32 | 893,016 | +0.72(+1.87%) |
Oct 17, 2016 | 39.03 | 39.43 | 38.41 | 38.60 | 716,569 | -0.46(-1.18%) |
Oct 14, 2016 | 39.58 | 40.66 | 39.01 | 39.06 | 913,410 | -1.26(-3.12%) |
Oct 13, 2016 | 39.70 | 40.40 | 38.58 | 40.32 | 1,011,310 | +0.17(+0.42%) |
Oct 12, 2016 | 40.87 | 41.09 | 40.03 | 40.15 | 756,275 | -0.85(-2.07%) |
Oct 11, 2016 | 43.42 | 43.42 | 40.54 | 41.00 | 1,393,165 | -2.61(-5.98%) |
Oct 10, 2016 | 43.98 | 44.82 | 43.55 | 43.61 | 642,797 | +0.10(+0.23%) |
Oct 07, 2016 | 44.75 | 44.75 | 43.45 | 43.51 | 882,667 | -1.21(-2.71%) |
Oct 06, 2016 | 44.47 | 44.80 | 43.75 | 44.72 | 326,669 | +0.29(+0.65%) |
Oct 05, 2016 | 44.01 | 44.77 | 43.35 | 44.43 | 693,711 | +1.04(+2.40%) |
Oct 04, 2016 | 43.94 | 44.27 | 43.28 | 43.39 | 1,077,648 | -0.16(-0.37%) |
Oct 03, 2016 | 43.43 | 43.79 | 43.26 | 43.55 | 374,792 | +0.04(+0.09%) |
Sep 30, 2016 | 43.58 | 43.81 | 42.67 | 43.51 | 831,320 | +0.62(+1.45%) |
Sep 29, 2016 | 42.61 | 43.20 | 41.54 | 42.89 | 704,782 | -0.07(-0.16%) |
Sep 28, 2016 | 42.83 | 43.47 | 42.18 | 42.96 | 791,045 | +0.40(+0.94%) |
Sep 27, 2016 | 40.51 | 42.65 | 40.46 | 42.56 | 1,007,175 | +2.05(+5.06%) |
Sep 26, 2016 | 40.38 | 40.82 | 40.00 | 40.51 | 465,988 | -0.35(-0.86%) |
Sep 23, 2016 | 42.13 | 42.13 | 40.80 | 40.86 | 818,024 | -1.25(-2.97%) |
Sep 22, 2016 | 41.86 | 42.50 | 41.39 | 42.11 | 1,205,064 | +0.87(+2.11%) |
Sep 21, 2016 | 40.77 | 41.40 | 40.20 | 41.24 | 739,335 | +0.97(+2.41%) |
Sep 20, 2016 | 41.11 | 41.35 | 40.00 | 40.27 | 717,175 | -0.54(-1.32%) |
Sep 19, 2016 | 40.81 | 41.86 | 40.59 | 40.81 | 1,106,499 | +0.52(+1.29%) |
Sep 16, 2016 | 40.15 | 40.60 | 39.10 | 40.29 | 1,227,400 | +0.22(+0.55%) |
Sep 15, 2016 | 39.52 | 40.21 | 39.20 | 40.07 | 1,023,071 | +0.75(+1.91%) |
Sep 14, 2016 | 39.13 | 39.50 | 38.70 | 39.32 | 1,105,463 | +0.39(+1.00%) |
Sep 13, 2016 | 39.08 | 40.36 | 38.47 | 38.93 | 893,320 | -0.94(-2.36%) |
Sep 12, 2016 | 38.14 | 40.08 | 37.90 | 39.87 | 1,244,336 | +1.28(+3.32%) |
Sep 09, 2016 | 40.71 | 40.79 | 38.58 | 38.59 | 1,071,809 | -2.36(-5.76%) |
Sep 08, 2016 | 41.12 | 41.18 | 40.50 | 40.95 | 1,032,367 | -0.23(-0.56%) |
Sep 07, 2016 | 41.73 | 41.94 | 40.70 | 41.18 | 2,917,326 | -0.55(-1.32%) |
Sep 06, 2016 | 42.65 | 43.05 | 41.30 | 41.73 | 2,210,267 | -1.80(-4.14%) |
Sep 02, 2016 | 43.63 | 43.53 | 43.53 | 43.53 | 519,400 | +0.31(+0.72%) |
Sep 01, 2016 | 42.98 | 43.28 | 42.28 | 43.22 | 785,610 | +0.15(+0.35%) |
Aug 31, 2016 | 42.81 | 43.24 | 42.35 | 43.07 | 555,453 | -0.09(-0.21%) |
Aug 30, 2016 | 43.00 | 43.45 | 42.63 | 43.16 | 799,954 | +1.17(+2.79%) |
Aug 29, 2016 | 42.14 | 42.64 | 41.94 | 41.99 | 431,688 | -0.15(-0.36%) |
Aug 26, 2016 | 42.21 | 42.52 | 41.75 | 42.14 | 407,344 | +0.03(+0.07%) |
Aug 25, 2016 | 41.78 | 42.38 | 41.02 | 42.11 | 1,018,864 | -0.28(-0.66%) |
Aug 24, 2016 | 43.50 | 43.76 | 42.30 | 42.39 | 611,463 | -1.27(-2.91%) |
Aug 23, 2016 | 43.75 | 44.54 | 43.61 | 43.66 | 389,320 | +0.11(+0.25%) |
Aug 22, 2016 | 43.65 | 43.72 | 42.75 | 43.55 | 439,420 | -0.15(-0.34%) |
Aug 19, 2016 | 42.47 | 43.90 | 42.43 | 43.70 | 635,566 | +1.26(+2.97%) |
Aug 18, 2016 | 42.04 | 42.47 | 41.68 | 42.44 | 318,640 | +0.43(+1.02%) |
Aug 17, 2016 | 42.01 | 42.64 | 41.15 | 42.01 | 501,292 | -0.07(-0.17%) |
Aug 16, 2016 | 42.69 | 42.69 | 41.80 | 42.08 | 611,054 | -0.78(-1.82%) |
Aug 15, 2016 | 41.93 | 43.25 | 41.93 | 42.86 | 1,064,126 | +1.16(+2.78%) |
Aug 12, 2016 | 41.00 | 41.76 | 40.70 | 41.70 | 821,148 | +0.01(+0.02%) |
Aug 11, 2016 | 41.12 | 41.79 | 40.65 | 41.69 | 526,687 | +1.00(+2.46%) |
Aug 10, 2016 | 42.25 | 42.50 | 39.92 | 40.69 | 954,505 | -1.56(-3.69%) |
Aug 09, 2016 | 38.30 | 42.34 | 37.34 | 42.25 | 2,751,860 | +6.14(+17.00%) |
Aug 08, 2016 | 36.00 | 36.59 | 35.71 | 36.11 | 754,418 | +0.21(+0.58%) |
Aug 05, 2016 | 35.02 | 36.05 | 34.91 | 35.90 | 476,529 | +1.20(+3.46%) |
Aug 04, 2016 | 34.80 | 34.98 | 34.46 | 34.70 | 288,432 | +0.05(+0.14%) |
Aug 03, 2016 | 34.00 | 34.74 | 33.80 | 34.65 | 346,696 | +0.47(+1.38%) |
Aug 02, 2016 | 35.32 | 35.38 | 34.02 | 34.18 | 357,199 | -1.22(-3.45%) |
Aug 01, 2016 | 35.37 | 35.72 | 35.07 | 35.40 | 333,191 | +0.22(+0.63%) |
Jul 29, 2016 | 35.24 | 35.41 | 34.57 | 35.18 | 441,611 | -0.07(-0.20%) |
Jul 28, 2016 | 35.43 | 35.75 | 34.78 | 35.25 | 434,043 | -0.59(-1.65%) |
Jul 27, 2016 | 36.24 | 36.24 | 35.35 | 35.84 | 313,185 | -0.15(-0.42%) |
Jul 26, 2016 | 35.66 | 36.43 | 35.41 | 35.99 | 698,859 | +0.60(+1.70%) |
Jul 25, 2016 | 35.05 | 35.88 | 34.75 | 35.39 | 723,389 | +0.49(+1.40%) |
Jul 22, 2016 | 33.75 | 34.98 | 33.58 | 34.90 | 441,712 | +0.91(+2.68%) |
Jul 21, 2016 | 34.17 | 34.88 | 33.84 | 33.99 | 281,846 | -0.62(-1.79%) |
Jul 20, 2016 | 34.25 | 34.87 | 33.82 | 34.61 | 360,360 | +0.74(+2.18%) |
Jul 19, 2016 | 33.66 | 34.17 | 33.66 | 33.87 | 187,426 | -0.07(-0.21%) |
Jul 18, 2016 | 33.78 | 34.23 | 33.46 | 33.94 | 274,847 | +0.39(+1.16%) |
Jul 15, 2016 | 33.72 | 33.88 | 33.09 | 33.55 | 145,734 | +0.07(+0.21%) |
Jul 14, 2016 | 33.37 | 34.00 | 33.24 | 33.48 | 221,908 | +0.11(+0.33%) |
Jul 13, 2016 | 33.83 | 34.06 | 33.26 | 33.37 | 373,147 | -0.31(-0.92%) |
Jul 12, 2016 | 33.50 | 34.14 | 33.37 | 33.68 | 566,024 | +0.46(+1.38%) |
Jul 11, 2016 | 32.98 | 33.41 | 32.62 | 33.22 | 392,639 | +0.49(+1.50%) |
Jul 08, 2016 | 31.26 | 32.82 | 31.19 | 32.73 | 428,317 | +1.54(+4.94%) |
Jul 07, 2016 | 31.13 | 31.42 | 30.78 | 31.19 | 210,173 | +0.30(+0.97%) |
Jul 06, 2016 | 30.37 | 31.50 | 29.73 | 30.89 | 388,629 | +0.13(+0.42%) |
Jul 05, 2016 | 31.04 | 31.17 | 30.27 | 30.76 | 406,367 | -0.78(-2.47%) |
Jul 01, 2016 | 31.78 | 31.54 | 31.54 | 31.54 | 646,900 | -0.49(-1.53%) |
Jun 30, 2016 | 29.41 | 32.09 | 29.13 | 32.03 | 1,906,798 | +3.62(+12.74%) |
Jun 29, 2016 | 28.58 | 28.58 | 27.55 | 28.41 | 738,369 | +0.74(+2.67%) |
Jun 28, 2016 | 26.38 | 27.99 | 26.25 | 27.67 | 1,345,277 | +1.74(+6.71%) |
Jun 27, 2016 | 28.61 | 28.74 | 25.89 | 25.93 | 1,476,438 | -3.34(-11.41%) |
Jun 24, 2016 | 30.36 | 31.24 | 29.18 | 29.27 | 1,376,908 | -3.44(-10.52%) |
Jun 23, 2016 | 32.12 | 32.71 | 31.67 | 32.71 | 616,547 | +0.91(+2.86%) |
Jun 22, 2016 | 31.87 | 32.35 | 31.71 | 31.80 | 426,647 | +0.21(+0.66%) |
Jun 21, 2016 | 31.93 | 32.21 | 31.46 | 31.59 | 432,434 | -0.25(-0.79%) |
Jun 20, 2016 | 32.85 | 32.85 | 31.75 | 31.84 | 391,976 | -0.38(-1.18%) |
Jun 17, 2016 | 32.67 | 32.91 | 32.02 | 32.22 | 897,270 | -0.29(-0.89%) |
Jun 16, 2016 | 32.05 | 32.52 | 31.48 | 32.51 | 375,474 | +0.00(+0.00%) |
Jun 15, 2016 | 32.56 | 32.83 | 32.33 | 32.51 | 380,053 | +0.06(+0.18%) |
Jun 14, 2016 | 31.97 | 32.56 | 31.80 | 32.45 | 368,746 | +0.22(+0.68%) |
Jun 13, 2016 | 32.08 | 32.84 | 31.63 | 32.23 | 348,006 | -0.25(-0.77%) |
Jun 10, 2016 | 32.58 | 32.78 | 32.01 | 32.48 | 451,041 | -0.86(-2.58%) |
Jun 09, 2016 | 32.84 | 33.59 | 32.45 | 33.34 | 550,936 | +0.06(+0.18%) |
Jun 08, 2016 | 33.11 | 33.50 | 32.87 | 33.28 | 603,845 | +0.22(+0.67%) |
Jun 07, 2016 | 32.64 | 33.20 | 32.50 | 33.06 | 840,413 | +0.62(+1.91%) |
Jun 06, 2016 | 32.09 | 32.70 | 32.07 | 32.44 | 503,000 | +0.33(+1.03%) |
Jun 03, 2016 | 32.37 | 32.37 | 31.25 | 32.11 | 508,316 | -0.19(-0.59%) |
Jun 02, 2016 | 31.68 | 32.50 | 31.46 | 32.30 | 1,121,829 | +0.59(+1.86%) |
Jun 01, 2016 | 31.07 | 31.91 | 30.94 | 31.71 | 595,307 | +0.52(+1.67%) |
May 31, 2016 | 31.26 | 31.39 | 30.95 | 31.19 | 519,995 | +0.08(+0.26%) |
May 27, 2016 | 31.06 | 31.11 | 31.11 | 31.11 | 609,000 | +0.09(+0.29%) |
May 26, 2016 | 29.95 | 31.12 | 29.86 | 31.02 | 835,536 | +1.16(+3.88%) |
May 25, 2016 | 29.99 | 30.14 | 29.46 | 29.86 | 567,638 | +0.05(+0.17%) |
May 24, 2016 | 28.63 | 30.11 | 28.63 | 29.81 | 1,000,542 | +1.28(+4.49%) |
May 23, 2016 | 28.10 | 29.12 | 28.08 | 28.53 | 678,868 | +0.41(+1.46%) |
May 20, 2016 | 28.00 | 28.50 | 27.92 | 28.12 | 600,242 | +0.37(+1.33%) |
May 19, 2016 | 28.67 | 29.07 | 27.55 | 27.75 | 915,494 | -1.08(-3.75%) |
May 18, 2016 | 28.51 | 29.25 | 28.15 | 28.83 | 425,550 | +0.30(+1.05%) |
May 17, 2016 | 29.29 | 29.53 | 28.33 | 28.53 | 472,815 | -0.95(-3.22%) |
May 16, 2016 | 29.20 | 29.85 | 29.01 | 29.48 | 456,816 | +0.53(+1.83%) |
May 13, 2016 | 28.96 | 29.45 | 28.74 | 28.95 | 426,839 | +0.06(+0.21%) |
May 12, 2016 | 30.00 | 30.14 | 28.54 | 28.89 | 606,437 | -1.08(-3.60%) |
May 11, 2016 | 29.03 | 30.46 | 28.95 | 29.97 | 789,131 | +0.69(+2.36%) |
May 10, 2016 | 29.28 | 29.35 | 28.93 | 29.28 | 432,079 | +0.09(+0.31%) |
May 09, 2016 | 29.28 | 29.75 | 28.81 | 29.19 | 443,528 | -0.12(-0.41%) |
May 06, 2016 | 29.06 | 29.39 | 28.26 | 29.31 | 434,651 | +0.03(+0.10%) |
May 05, 2016 | 29.69 | 29.96 | 29.20 | 29.28 | 403,569 | -0.11(-0.37%) |
May 04, 2016 | 29.69 | 30.46 | 29.26 | 29.39 | 471,001 | -0.52(-1.74%) |
May 03, 2016 | 30.09 | 30.77 | 29.72 | 29.91 | 521,098 | -0.56(-1.84%) |
May 02, 2016 | 30.10 | 30.60 | 29.19 | 30.47 | 826,618 | +0.80(+2.70%) |
Apr 29, 2016 | 31.09 | 31.47 | 28.72 | 29.67 | 2,001,692 | -1.42(-4.57%) |
Apr 28, 2016 | 32.73 | 32.90 | 31.02 | 31.09 | 903,830 | -2.04(-6.16%) |
Apr 27, 2016 | 32.01 | 33.58 | 31.92 | 33.13 | 666,484 | +1.21(+3.79%) |
Apr 26, 2016 | 31.94 | 32.26 | 31.61 | 31.92 | 450,745 | +0.02(+0.06%) |
Apr 25, 2016 | 31.63 | 32.33 | 31.56 | 31.90 | 459,810 | +0.25(+0.79%) |
Apr 22, 2016 | 31.37 | 32.11 | 31.00 | 31.65 | 586,685 | +0.15(+0.48%) |
Apr 21, 2016 | 32.82 | 32.82 | 30.92 | 31.50 | 742,034 | -1.40(-4.26%) |
Apr 20, 2016 | 31.78 | 33.17 | 31.29 | 32.90 | 592,903 | +1.00(+3.13%) |
Apr 19, 2016 | 33.74 | 33.97 | 31.80 | 31.90 | 894,381 | -1.95(-5.76%) |
Apr 18, 2016 | 33.77 | 34.19 | 33.55 | 33.85 | 422,042 | -0.02(-0.06%) |
Apr 15, 2016 | 34.47 | 34.60 | 33.45 | 33.87 | 509,774 | -0.80(-2.31%) |
Apr 14, 2016 | 34.12 | 34.80 | 33.49 | 34.67 | 601,500 | +0.31(+0.90%) |
Apr 13, 2016 | 33.76 | 34.57 | 33.55 | 34.36 | 480,444 | +0.89(+2.66%) |
Apr 12, 2016 | 33.79 | 33.91 | 32.42 | 33.47 | 563,212 | -0.36(-1.06%) |
Apr 11, 2016 | 34.07 | 34.74 | 33.78 | 33.83 | 424,385 | -0.07(-0.21%) |
Apr 08, 2016 | 34.63 | 34.67 | 33.47 | 33.90 | 400,889 | -0.26(-0.76%) |
Apr 07, 2016 | 34.25 | 34.44 | 33.88 | 34.16 | 451,526 | -0.31(-0.90%) |
Apr 06, 2016 | 33.92 | 34.55 | 33.52 | 34.47 | 622,547 | +0.36(+1.06%) |
Apr 05, 2016 | 33.70 | 34.46 | 33.66 | 34.11 | 670,580 | +0.11(+0.32%) |
Apr 04, 2016 | 34.68 | 34.75 | 33.86 | 34.00 | 610,974 | -0.63(-1.82%) |
Apr 01, 2016 | 33.06 | 34.87 | 32.75 | 34.63 | 1,125,208 | +1.29(+3.87%) |
Mar 31, 2016 | 34.18 | 34.32 | 33.05 | 33.34 | 1,062,411 | -0.86(-2.51%) |
Mar 30, 2016 | 33.70 | 34.61 | 32.87 | 34.20 | 1,424,046 | +0.39(+1.15%) |
Mar 29, 2016 | 32.76 | 33.90 | 32.40 | 33.81 | 1,276,617 | +0.83(+2.52%) |
Mar 28, 2016 | 33.71 | 33.82 | 32.31 | 32.98 | 986,501 | -0.53(-1.58%) |
Mar 24, 2016 | 32.86 | 33.51 | 33.51 | 33.51 | 1,238,900 | +0.57(+1.73%) |
Mar 23, 2016 | 32.40 | 33.02 | 31.44 | 32.94 | 3,492,227 | +2.33(+7.61%) |
Mar 22, 2016 | 29.52 | 30.70 | 29.40 | 30.61 | 1,685,296 | +1.44(+4.94%) |
Mar 21, 2016 | 29.10 | 29.20 | 28.64 | 29.17 | 439,675 | -0.03(-0.10%) |
Mar 18, 2016 | 29.14 | 29.51 | 28.69 | 29.20 | 897,374 | +0.35(+1.21%) |
Mar 17, 2016 | 28.26 | 29.01 | 27.99 | 28.85 | 904,519 | +0.95(+3.41%) |
Mar 16, 2016 | 27.12 | 28.23 | 27.12 | 27.90 | 554,063 | +0.40(+1.45%) |
Mar 15, 2016 | 26.97 | 27.59 | 26.96 | 27.50 | 509,160 | +0.15(+0.55%) |
Mar 14, 2016 | 27.60 | 27.66 | 27.24 | 27.35 | 237,368 | -0.31(-1.12%) |
Mar 11, 2016 | 26.86 | 27.73 | 26.67 | 27.66 | 392,465 | +1.08(+4.06%) |
Mar 10, 2016 | 26.77 | 26.93 | 26.10 | 26.58 | 341,482 | -0.10(-0.37%) |
Mar 09, 2016 | 26.16 | 27.01 | 26.16 | 26.68 | 388,730 | +0.76(+2.93%) |
Mar 08, 2016 | 27.70 | 27.70 | 25.70 | 25.92 | 1,236,303 | -2.04(-7.30%) |
Mar 07, 2016 | 27.75 | 27.98 | 27.55 | 27.96 | 574,490 | +0.09(+0.32%) |
Mar 04, 2016 | 27.69 | 28.33 | 27.04 | 27.87 | 721,841 | +0.23(+0.83%) |
Mar 03, 2016 | 27.06 | 27.70 | 26.80 | 27.64 | 762,981 | +0.61(+2.26%) |
Mar 02, 2016 | 26.21 | 27.05 | 26.14 | 27.03 | 579,570 | +0.72(+2.74%) |