Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.10 | 32.15 | 31.40 | 31.75 | 237,618 | -0.50(-1.55%) |
Jan 30, 2017 | 32.65 | 32.90 | 31.90 | 32.25 | 212,965 | -0.50(-1.53%) |
Jan 27, 2017 | 32.35 | 33.00 | 31.85 | 32.75 | 190,112 | +0.45(+1.39%) |
Jan 26, 2017 | 33.15 | 33.20 | 32.20 | 32.30 | 195,095 | -0.75(-2.27%) |
Jan 25, 2017 | 32.50 | 33.30 | 32.50 | 33.05 | 221,633 | +0.90(+2.80%) |
Jan 24, 2017 | 31.75 | 32.25 | 31.35 | 32.15 | 243,328 | +0.55(+1.74%) |
Jan 23, 2017 | 31.10 | 31.85 | 31.05 | 31.60 | 295,983 | +0.35(+1.12%) |
Jan 20, 2017 | 30.10 | 31.30 | 30.10 | 31.25 | 164,842 | +1.15(+3.82%) |
Jan 19, 2017 | 30.10 | 30.60 | 29.90 | 30.10 | 195,144 | -0.05(-0.17%) |
Jan 18, 2017 | 29.95 | 30.15 | 29.70 | 30.15 | 61,901 | +0.35(+1.17%) |
Jan 17, 2017 | 30.05 | 30.05 | 29.50 | 29.80 | 91,981 | -0.35(-1.16%) |
Jan 13, 2017 | 30.15 | 30.15 | 30.15 | 0 | +0.70(+2.38%) | |
Jan 12, 2017 | 29.65 | 29.80 | 28.90 | 29.45 | 101,195 | -0.45(-1.51%) |
Jan 11, 2017 | 30.20 | 30.45 | 29.75 | 29.90 | 130,875 | -0.40(-1.32%) |
Jan 10, 2017 | 30.80 | 31.05 | 30.20 | 30.30 | 134,862 | -0.20(-0.66%) |
Jan 09, 2017 | 30.20 | 30.55 | 30.00 | 30.50 | 300,999 | +0.40(+1.33%) |
Jan 06, 2017 | 29.90 | 30.35 | 29.55 | 30.10 | 199,299 | +0.30(+1.01%) |
Jan 05, 2017 | 28.90 | 30.10 | 28.85 | 29.80 | 376,289 | +0.80(+2.76%) |
Jan 04, 2017 | 28.60 | 29.10 | 28.30 | 29.00 | 229,195 | +0.45(+1.58%) |
Jan 03, 2017 | 29.10 | 29.35 | 28.50 | 28.55 | 111,428 | -0.30(-1.04%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.25(-0.86%) | |
Dec 29, 2016 | 29.05 | 30.25 | 28.60 | 29.10 | 270,217 | +0.10(+0.34%) |
Dec 28, 2016 | 29.35 | 29.35 | 28.70 | 29.00 | 179,444 | -0.20(-0.68%) |
Dec 27, 2016 | 29.10 | 29.30 | 28.70 | 29.20 | 253,552 | +0.05(+0.17%) |
Dec 23, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.15(-0.51%) | |
Dec 22, 2016 | 30.25 | 30.25 | 29.20 | 29.30 | 132,241 | -0.90(-2.98%) |
Dec 21, 2016 | 30.95 | 31.00 | 30.15 | 30.20 | 183,093 | -0.70(-2.27%) |
Dec 20, 2016 | 30.60 | 30.90 | 30.45 | 30.90 | 227,416 | +0.50(+1.64%) |
Dec 19, 2016 | 30.20 | 30.50 | 30.10 | 30.40 | 207,736 | +0.15(+0.50%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.95 | 30.25 | 392,239 | -0.15(-0.49%) |
Dec 15, 2016 | 30.70 | 31.00 | 30.25 | 30.40 | 296,188 | -0.35(-1.14%) |
Dec 14, 2016 | 30.95 | 31.30 | 30.55 | 30.75 | 181,011 | -0.40(-1.28%) |
Dec 13, 2016 | 31.75 | 32.00 | 30.85 | 31.15 | 254,997 | -0.40(-1.27%) |
Dec 12, 2016 | 31.85 | 32.00 | 31.40 | 31.55 | 595,162 | -0.30(-0.94%) |
Dec 09, 2016 | 32.10 | 32.30 | 31.40 | 31.85 | 374,770 | +0.00(+0.00%) |
Dec 08, 2016 | 30.40 | 32.00 | 29.65 | 31.85 | 319,517 | +1.40(+4.60%) |
Dec 07, 2016 | 29.95 | 30.65 | 29.85 | 30.45 | 184,964 | +0.30(+1.00%) |
Dec 06, 2016 | 29.75 | 30.48 | 29.60 | 30.15 | 281,808 | +0.40(+1.34%) |
Dec 05, 2016 | 28.80 | 29.85 | 28.55 | 29.75 | 345,774 | +1.15(+4.02%) |
Dec 02, 2016 | 28.25 | 28.80 | 27.80 | 28.60 | 351,229 | -0.10(-0.35%) |
Dec 01, 2016 | 29.60 | 29.60 | 28.40 | 28.70 | 527,120 | -0.80(-2.71%) |
Nov 30, 2016 | 30.30 | 30.45 | 29.45 | 29.50 | 333,272 | -0.65(-2.16%) |
Nov 29, 2016 | 31.65 | 31.70 | 29.95 | 30.15 | 1,100,365 | -1.20(-3.83%) |
Nov 28, 2016 | 31.15 | 31.75 | 31.05 | 31.35 | 217,860 | -0.05(-0.16%) |
Nov 25, 2016 | 31.65 | 31.70 | 31.25 | 31.40 | 62,618 | -0.10(-0.32%) |
Nov 23, 2016 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
Nov 22, 2016 | 32.55 | 32.70 | 31.12 | 31.25 | 209,552 | -1.35(-4.14%) |
Nov 21, 2016 | 32.50 | 32.85 | 31.95 | 32.60 | 235,753 | +0.00(+0.00%) |
Nov 18, 2016 | 32.00 | 32.75 | 31.85 | 32.60 | 340,774 | +0.55(+1.72%) |
Nov 17, 2016 | 31.05 | 32.10 | 31.05 | 32.05 | 290,770 | +1.15(+3.72%) |
Nov 16, 2016 | 30.30 | 31.35 | 30.00 | 30.90 | 213,812 | +0.70(+2.32%) |
Nov 15, 2016 | 29.75 | 30.75 | 29.55 | 30.20 | 199,500 | +0.20(+0.67%) |
Nov 14, 2016 | 31.30 | 31.55 | 29.00 | 30.00 | 727,484 | -2.10(-6.54%) |
Nov 11, 2016 | 29.85 | 32.27 | 29.75 | 32.10 | 631,416 | +2.20(+7.36%) |
Nov 10, 2016 | 29.75 | 29.95 | 28.75 | 29.90 | 310,714 | +0.30(+1.01%) |
Nov 09, 2016 | 28.75 | 29.65 | 27.90 | 29.60 | 464,715 | +0.40(+1.37%) |
Nov 08, 2016 | 29.55 | 29.95 | 29.10 | 29.20 | 302,078 | -0.40(-1.35%) |
Nov 07, 2016 | 28.10 | 29.80 | 27.80 | 29.60 | 331,002 | +2.05(+7.44%) |
Nov 04, 2016 | 27.40 | 28.25 | 27.10 | 27.55 | 236,941 | +0.55(+2.04%) |
Nov 03, 2016 | 25.35 | 28.20 | 25.23 | 27.00 | 358,710 | +0.45(+1.69%) |
Nov 02, 2016 | 27.85 | 27.95 | 26.40 | 26.55 | 355,734 | -1.50(-5.35%) |
Nov 01, 2016 | 28.25 | 28.35 | 27.70 | 28.05 | 187,102 | -0.05(-0.18%) |
Oct 31, 2016 | 28.35 | 28.40 | 27.80 | 28.10 | 200,207 | -0.15(-0.53%) |
Oct 28, 2016 | 28.05 | 28.55 | 27.95 | 28.25 | 88,321 | +0.25(+0.89%) |
Oct 27, 2016 | 28.25 | 28.30 | 27.90 | 28.00 | 123,989 | -0.20(-0.71%) |
Oct 26, 2016 | 28.15 | 28.45 | 28.05 | 28.20 | 156,313 | -0.05(-0.18%) |
Oct 25, 2016 | 29.25 | 29.32 | 28.15 | 28.25 | 212,805 | -1.10(-3.75%) |
Oct 24, 2016 | 28.90 | 29.50 | 28.90 | 29.35 | 167,257 | +0.60(+2.09%) |
Oct 21, 2016 | 27.90 | 28.75 | 27.70 | 28.75 | 75,843 | +0.70(+2.50%) |
Oct 20, 2016 | 28.15 | 28.20 | 27.90 | 28.05 | 133,167 | -0.20(-0.71%) |
Oct 19, 2016 | 28.45 | 28.45 | 28.00 | 28.25 | 92,023 | -0.10(-0.35%) |
Oct 18, 2016 | 28.35 | 28.45 | 28.15 | 28.35 | 70,357 | +0.35(+1.25%) |
Oct 17, 2016 | 28.15 | 28.30 | 27.95 | 28.00 | 75,427 | -0.16(-0.57%) |
Oct 14, 2016 | 28.24 | 28.41 | 27.90 | 28.16 | 113,107 | +0.06(+0.21%) |
Oct 13, 2016 | 27.90 | 28.10 | 27.67 | 28.10 | 170,061 | -0.07(-0.25%) |
Oct 12, 2016 | 28.10 | 28.32 | 27.96 | 28.17 | 145,891 | -0.01(-0.04%) |
Oct 11, 2016 | 28.67 | 28.67 | 27.82 | 28.18 | 605,098 | -0.51(-1.78%) |
Oct 10, 2016 | 28.42 | 28.87 | 28.35 | 28.69 | 71,637 | +0.32(+1.13%) |
Oct 07, 2016 | 28.44 | 28.44 | 28.08 | 28.37 | 120,532 | -0.09(-0.32%) |
Oct 06, 2016 | 28.70 | 28.70 | 28.27 | 28.46 | 206,222 | -0.39(-1.35%) |
Oct 05, 2016 | 29.10 | 29.11 | 28.77 | 28.85 | 97,620 | -0.24(-0.83%) |
Oct 04, 2016 | 28.57 | 29.21 | 28.52 | 29.09 | 145,855 | +0.48(+1.68%) |
Oct 03, 2016 | 28.50 | 28.77 | 28.17 | 28.61 | 216,975 | -0.05(-0.17%) |
Sep 30, 2016 | 28.67 | 28.79 | 28.12 | 28.66 | 198,227 | +0.15(+0.53%) |
Sep 29, 2016 | 28.93 | 29.22 | 28.49 | 28.51 | 121,676 | -0.53(-1.83%) |
Sep 28, 2016 | 28.93 | 29.05 | 28.61 | 29.04 | 215,009 | +0.14(+0.48%) |
Sep 27, 2016 | 28.10 | 28.91 | 28.10 | 28.90 | 141,892 | +0.74(+2.63%) |
Sep 26, 2016 | 28.20 | 28.33 | 27.91 | 28.16 | 233,519 | -0.22(-0.78%) |
Sep 23, 2016 | 28.40 | 28.50 | 28.28 | 28.38 | 96,938 | +0.04(+0.14%) |
Sep 22, 2016 | 28.36 | 28.63 | 28.21 | 28.34 | 205,794 | -0.07(-0.25%) |
Sep 21, 2016 | 28.25 | 28.56 | 28.13 | 28.41 | 160,848 | +0.17(+0.60%) |
Sep 20, 2016 | 28.44 | 28.46 | 28.03 | 28.24 | 106,605 | -0.11(-0.39%) |
Sep 19, 2016 | 28.25 | 28.58 | 28.07 | 28.35 | 133,542 | +0.10(+0.35%) |
Sep 16, 2016 | 28.43 | 28.50 | 28.20 | 28.25 | 290,650 | -0.17(-0.60%) |
Sep 15, 2016 | 28.30 | 28.48 | 28.16 | 28.42 | 118,322 | +0.12(+0.42%) |
Sep 14, 2016 | 28.09 | 28.34 | 27.96 | 28.30 | 197,532 | +0.12(+0.43%) |
Sep 13, 2016 | 28.45 | 28.65 | 28.11 | 28.18 | 362,518 | -0.39(-1.37%) |
Sep 12, 2016 | 27.83 | 28.57 | 27.66 | 28.57 | 215,847 | +0.41(+1.46%) |
Sep 09, 2016 | 28.31 | 28.40 | 28.03 | 28.16 | 284,404 | -0.35(-1.23%) |
Sep 08, 2016 | 28.64 | 28.65 | 28.28 | 28.51 | 147,379 | -0.08(-0.28%) |
Sep 07, 2016 | 28.70 | 28.97 | 28.32 | 28.59 | 161,833 | -0.06(-0.21%) |
Sep 06, 2016 | 28.81 | 29.00 | 28.46 | 28.65 | 159,009 | +0.02(+0.07%) |
Sep 02, 2016 | 28.74 | 28.63 | 28.63 | 28.63 | 114,200 | +0.16(+0.56%) |
Sep 01, 2016 | 28.07 | 28.57 | 28.07 | 28.47 | 193,772 | +0.15(+0.53%) |
Aug 31, 2016 | 28.45 | 28.67 | 28.09 | 28.32 | 207,401 | -0.14(-0.49%) |
Aug 30, 2016 | 28.44 | 28.55 | 28.20 | 28.46 | 259,835 | +0.11(+0.39%) |
Aug 29, 2016 | 28.42 | 28.68 | 28.02 | 28.35 | 288,249 | -0.08(-0.28%) |
Aug 26, 2016 | 28.88 | 29.00 | 27.91 | 28.43 | 2,220,641 | -0.60(-2.07%) |
Aug 25, 2016 | 28.60 | 29.10 | 28.51 | 29.03 | 384,568 | +0.07(+0.24%) |
Aug 24, 2016 | 28.21 | 29.03 | 28.13 | 28.96 | 419,888 | +0.74(+2.62%) |
Aug 23, 2016 | 27.63 | 28.35 | 27.63 | 28.22 | 443,372 | +0.66(+2.39%) |
Aug 22, 2016 | 27.05 | 27.73 | 27.01 | 27.56 | 222,508 | +0.45(+1.66%) |
Aug 19, 2016 | 26.76 | 27.70 | 26.75 | 27.11 | 286,541 | +0.31(+1.16%) |
Aug 18, 2016 | 26.50 | 27.07 | 26.50 | 26.80 | 182,723 | +0.22(+0.83%) |
Aug 17, 2016 | 26.64 | 26.74 | 26.43 | 26.58 | 311,180 | -0.08(-0.30%) |
Aug 16, 2016 | 26.23 | 26.68 | 26.01 | 26.66 | 317,997 | -0.04(-0.15%) |
Aug 15, 2016 | 26.20 | 26.93 | 26.20 | 26.70 | 466,072 | +0.45(+1.71%) |
Aug 12, 2016 | 26.22 | 26.32 | 25.95 | 26.25 | 168,781 | +0.02(+0.08%) |
Aug 11, 2016 | 25.67 | 26.35 | 25.31 | 26.23 | 332,072 | +0.65(+2.54%) |
Aug 10, 2016 | 26.22 | 26.50 | 25.34 | 25.58 | 302,228 | -0.63(-2.40%) |
Aug 09, 2016 | 25.98 | 26.53 | 25.86 | 26.21 | 306,883 | +0.20(+0.77%) |
Aug 08, 2016 | 27.88 | 27.89 | 25.94 | 26.01 | 946,208 | -1.92(-6.87%) |
Aug 05, 2016 | 28.95 | 28.95 | 27.70 | 27.93 | 670,519 | -0.82(-2.85%) |
Aug 04, 2016 | 29.87 | 30.28 | 26.61 | 28.75 | 1,124,005 | -1.62(-5.33%) |
Aug 03, 2016 | 30.27 | 30.41 | 29.80 | 30.37 | 325,251 | +0.06(+0.20%) |
Aug 02, 2016 | 30.58 | 30.73 | 30.07 | 30.31 | 155,312 | -0.08(-0.26%) |
Aug 01, 2016 | 29.75 | 30.44 | 29.75 | 30.39 | 221,939 | +0.71(+2.39%) |
Jul 29, 2016 | 29.51 | 29.77 | 29.14 | 29.68 | 102,473 | +0.25(+0.85%) |
Jul 28, 2016 | 29.94 | 29.97 | 29.33 | 29.43 | 125,033 | -0.42(-1.41%) |
Jul 27, 2016 | 29.46 | 29.98 | 29.40 | 29.85 | 255,677 | +0.59(+2.02%) |
Jul 26, 2016 | 28.15 | 29.52 | 28.10 | 29.26 | 421,160 | +1.15(+4.09%) |
Jul 25, 2016 | 28.12 | 28.50 | 27.98 | 28.11 | 122,228 | -0.22(-0.78%) |
Jul 22, 2016 | 28.13 | 28.55 | 28.05 | 28.33 | 141,125 | +0.16(+0.57%) |
Jul 21, 2016 | 28.25 | 28.50 | 28.01 | 28.17 | 142,646 | -0.13(-0.46%) |
Jul 20, 2016 | 27.50 | 28.36 | 27.36 | 28.30 | 115,756 | +1.01(+3.70%) |
Jul 19, 2016 | 27.60 | 27.70 | 27.26 | 27.29 | 109,696 | -0.24(-0.87%) |
Jul 18, 2016 | 27.27 | 27.78 | 27.25 | 27.53 | 105,973 | +0.13(+0.47%) |
Jul 15, 2016 | 27.53 | 27.57 | 27.13 | 27.40 | 78,611 | +0.06(+0.22%) |
Jul 14, 2016 | 27.56 | 28.01 | 27.32 | 27.34 | 166,170 | -0.08(-0.29%) |
Jul 13, 2016 | 28.18 | 28.37 | 27.33 | 27.42 | 175,155 | -0.67(-2.39%) |
Jul 12, 2016 | 28.28 | 28.35 | 27.75 | 28.09 | 222,413 | +0.23(+0.83%) |
Jul 11, 2016 | 27.90 | 28.49 | 27.69 | 27.86 | 211,234 | -0.04(-0.14%) |
Jul 08, 2016 | 27.71 | 28.05 | 27.65 | 27.90 | 176,587 | +0.47(+1.71%) |
Jul 07, 2016 | 27.12 | 27.71 | 27.12 | 27.43 | 136,904 | +0.24(+0.88%) |
Jul 06, 2016 | 27.26 | 27.64 | 27.00 | 27.19 | 134,520 | -0.17(-0.62%) |
Jul 05, 2016 | 27.92 | 27.92 | 27.26 | 27.36 | 104,435 | -0.53(-1.90%) |
Jul 01, 2016 | 27.87 | 27.89 | 27.89 | 27.89 | 117,400 | -0.13(-0.46%) |
Jun 30, 2016 | 27.56 | 28.04 | 27.27 | 28.02 | 263,614 | +0.56(+2.04%) |
Jun 29, 2016 | 26.85 | 27.48 | 26.66 | 27.46 | 107,894 | +0.90(+3.39%) |
Jun 28, 2016 | 26.48 | 26.94 | 26.24 | 26.56 | 132,202 | +0.42(+1.61%) |
Jun 27, 2016 | 27.23 | 27.23 | 25.70 | 26.14 | 319,568 | -1.22(-4.46%) |
Jun 24, 2016 | 27.50 | 27.92 | 27.30 | 27.36 | 775,884 | -1.31(-4.57%) |
Jun 23, 2016 | 28.43 | 28.69 | 28.11 | 28.67 | 174,870 | +0.45(+1.59%) |
Jun 22, 2016 | 28.35 | 28.35 | 27.80 | 28.22 | 311,779 | -0.08(-0.28%) |
Jun 21, 2016 | 28.45 | 28.45 | 27.88 | 28.30 | 229,766 | +0.44(+1.58%) |
Jun 20, 2016 | 27.56 | 28.25 | 27.44 | 27.86 | 160,500 | +0.48(+1.75%) |
Jun 17, 2016 | 27.25 | 27.85 | 26.59 | 27.38 | 415,178 | +0.20(+0.74%) |
Jun 16, 2016 | 27.19 | 27.31 | 26.69 | 27.18 | 124,193 | -0.15(-0.55%) |
Jun 15, 2016 | 27.28 | 27.65 | 27.02 | 27.33 | 151,746 | +0.29(+1.07%) |
Jun 14, 2016 | 26.71 | 27.25 | 26.64 | 27.04 | 198,041 | +0.04(+0.15%) |
Jun 13, 2016 | 27.09 | 27.44 | 26.75 | 27.00 | 164,140 | -0.13(-0.48%) |
Jun 10, 2016 | 27.51 | 27.73 | 26.95 | 27.13 | 155,030 | -0.73(-2.62%) |
Jun 09, 2016 | 28.31 | 28.39 | 27.79 | 27.86 | 121,271 | -0.48(-1.69%) |
Jun 08, 2016 | 27.99 | 28.52 | 27.81 | 28.34 | 129,532 | +0.46(+1.65%) |
Jun 07, 2016 | 27.97 | 28.32 | 27.83 | 27.88 | 186,221 | -0.13(-0.46%) |
Jun 06, 2016 | 27.59 | 28.22 | 27.51 | 28.01 | 258,816 | +0.32(+1.16%) |
Jun 03, 2016 | 26.73 | 27.82 | 26.37 | 27.69 | 391,664 | +0.67(+2.48%) |
Jun 02, 2016 | 25.70 | 27.09 | 25.70 | 27.02 | 475,505 | +1.30(+5.05%) |
Jun 01, 2016 | 24.94 | 25.85 | 24.94 | 25.72 | 264,450 | +0.74(+2.96%) |
May 31, 2016 | 25.00 | 25.15 | 24.79 | 24.98 | 307,092 | +0.02(+0.08%) |
May 27, 2016 | 24.80 | 24.96 | 24.96 | 24.96 | 108,400 | +0.05(+0.20%) |
May 26, 2016 | 24.92 | 25.00 | 24.77 | 24.91 | 83,678 | +0.09(+0.36%) |
May 25, 2016 | 24.92 | 25.00 | 24.45 | 24.82 | 200,328 | -0.11(-0.44%) |
May 24, 2016 | 23.62 | 25.00 | 23.53 | 24.93 | 246,523 | +1.34(+5.68%) |
May 23, 2016 | 22.74 | 23.87 | 22.50 | 23.59 | 807,043 | +0.81(+3.56%) |
May 20, 2016 | 22.25 | 22.96 | 22.15 | 22.78 | 311,652 | +0.56(+2.52%) |
May 19, 2016 | 22.34 | 22.47 | 21.81 | 22.22 | 125,583 | -0.19(-0.85%) |
May 18, 2016 | 22.17 | 22.73 | 22.16 | 22.41 | 134,792 | +0.23(+1.04%) |
May 17, 2016 | 22.74 | 23.13 | 22.05 | 22.18 | 120,140 | -0.65(-2.85%) |
May 16, 2016 | 23.57 | 23.78 | 22.49 | 22.83 | 315,376 | -0.71(-3.02%) |
May 13, 2016 | 23.51 | 23.73 | 23.36 | 23.54 | 178,891 | +0.04(+0.17%) |
May 12, 2016 | 24.33 | 24.31 | 22.69 | 23.50 | 392,870 | -0.83(-3.41%) |
May 11, 2016 | 24.48 | 24.55 | 23.85 | 24.33 | 133,759 | -0.41(-1.66%) |
May 10, 2016 | 25.06 | 25.38 | 24.51 | 24.74 | 218,486 | -0.17(-0.68%) |
May 09, 2016 | 23.57 | 25.32 | 23.29 | 24.91 | 494,795 | +1.72(+7.42%) |
May 06, 2016 | 22.70 | 23.21 | 22.47 | 23.19 | 168,506 | +0.29(+1.27%) |
May 05, 2016 | 23.57 | 23.67 | 22.64 | 22.90 | 163,660 | -0.55(-2.35%) |
May 04, 2016 | 23.66 | 23.88 | 23.19 | 23.45 | 149,988 | -0.25(-1.05%) |
May 03, 2016 | 23.80 | 24.35 | 23.60 | 23.70 | 98,783 | -0.27(-1.13%) |
May 02, 2016 | 24.15 | 24.29 | 23.83 | 23.97 | 150,866 | +0.06(+0.25%) |
Apr 29, 2016 | 24.05 | 24.25 | 23.56 | 23.91 | 93,354 | -0.17(-0.71%) |
Apr 28, 2016 | 24.17 | 24.84 | 24.05 | 24.08 | 82,745 | -0.10(-0.41%) |
Apr 27, 2016 | 24.45 | 24.54 | 23.99 | 24.18 | 104,154 | -0.20(-0.82%) |
Apr 26, 2016 | 24.67 | 24.81 | 24.20 | 24.38 | 130,136 | -0.18(-0.73%) |
Apr 25, 2016 | 24.21 | 24.75 | 24.11 | 24.56 | 153,791 | +0.34(+1.40%) |
Apr 22, 2016 | 24.80 | 24.93 | 24.07 | 24.22 | 213,409 | -0.58(-2.34%) |
Apr 21, 2016 | 24.73 | 24.97 | 24.63 | 24.80 | 104,359 | +0.18(+0.73%) |
Apr 20, 2016 | 24.44 | 24.93 | 24.44 | 24.62 | 112,730 | +0.11(+0.45%) |
Apr 19, 2016 | 24.26 | 24.78 | 24.26 | 24.51 | 124,387 | +0.23(+0.95%) |
Apr 18, 2016 | 23.68 | 24.30 | 23.56 | 24.28 | 166,104 | +0.54(+2.27%) |
Apr 15, 2016 | 23.60 | 23.84 | 23.36 | 23.74 | 101,387 | +0.18(+0.76%) |
Apr 14, 2016 | 23.32 | 23.62 | 22.97 | 23.56 | 70,605 | +0.29(+1.25%) |
Apr 13, 2016 | 22.66 | 23.33 | 22.66 | 23.27 | 69,550 | +0.70(+3.10%) |
Apr 12, 2016 | 22.74 | 22.89 | 22.49 | 22.57 | 108,829 | -0.26(-1.14%) |
Apr 11, 2016 | 22.33 | 23.06 | 22.11 | 22.83 | 181,777 | +0.65(+2.93%) |
Apr 08, 2016 | 22.86 | 22.86 | 21.75 | 22.18 | 171,523 | -0.42(-1.86%) |
Apr 07, 2016 | 23.86 | 23.86 | 22.50 | 22.60 | 181,456 | -1.35(-5.64%) |
Apr 06, 2016 | 23.51 | 24.20 | 23.33 | 23.95 | 139,548 | +0.44(+1.87%) |
Apr 05, 2016 | 24.04 | 24.05 | 23.19 | 23.51 | 168,684 | -0.68(-2.81%) |
Apr 04, 2016 | 24.17 | 24.61 | 23.96 | 24.19 | 409,872 | +0.03(+0.12%) |
Apr 01, 2016 | 23.93 | 24.22 | 23.40 | 24.16 | 224,217 | +0.12(+0.50%) |
Mar 31, 2016 | 23.45 | 24.30 | 23.37 | 24.04 | 275,824 | +0.67(+2.87%) |
Mar 30, 2016 | 22.79 | 23.50 | 22.79 | 23.37 | 292,947 | +0.62(+2.73%) |
Mar 29, 2016 | 21.88 | 22.75 | 21.51 | 22.75 | 132,133 | +0.80(+3.64%) |
Mar 28, 2016 | 22.52 | 22.64 | 21.81 | 21.95 | 249,389 | -0.42(-1.88%) |
Mar 24, 2016 | 22.35 | 22.37 | 22.37 | 22.37 | 316,000 | -0.16(-0.71%) |
Mar 23, 2016 | 22.29 | 22.65 | 22.20 | 22.53 | 339,271 | +0.21(+0.94%) |
Mar 22, 2016 | 22.04 | 22.41 | 21.99 | 22.32 | 172,104 | +0.14(+0.63%) |
Mar 21, 2016 | 22.05 | 22.49 | 21.72 | 22.18 | 195,966 | +0.02(+0.09%) |
Mar 18, 2016 | 20.91 | 22.27 | 20.91 | 22.16 | 424,903 | +1.40(+6.74%) |
Mar 17, 2016 | 20.78 | 20.97 | 20.16 | 20.76 | 203,303 | -0.04(-0.19%) |
Mar 16, 2016 | 20.91 | 21.10 | 20.55 | 20.80 | 131,266 | -0.17(-0.81%) |
Mar 15, 2016 | 21.62 | 21.62 | 20.66 | 20.97 | 231,887 | -0.75(-3.45%) |
Mar 14, 2016 | 21.37 | 22.03 | 21.28 | 21.72 | 102,628 | +0.30(+1.40%) |
Mar 11, 2016 | 21.44 | 21.67 | 21.30 | 21.42 | 205,775 | +0.08(+0.37%) |
Mar 10, 2016 | 20.62 | 21.38 | 20.52 | 21.34 | 253,906 | +0.77(+3.74%) |
Mar 09, 2016 | 21.02 | 21.04 | 20.41 | 20.57 | 162,000 | -0.35(-1.67%) |
Mar 08, 2016 | 21.09 | 21.28 | 20.83 | 20.92 | 104,364 | -0.28(-1.32%) |
Mar 07, 2016 | 21.18 | 21.50 | 21.06 | 21.20 | 76,788 | -0.12(-0.56%) |
Mar 04, 2016 | 21.87 | 21.87 | 21.23 | 21.32 | 116,357 | -0.55(-2.51%) |
Mar 03, 2016 | 21.53 | 22.19 | 21.46 | 21.87 | 145,959 | +0.33(+1.53%) |
Mar 02, 2016 | 21.36 | 21.77 | 20.93 | 21.54 | 190,008 | +0.67(+3.21%) |
Mar 01, 2016 | 20.39 | 20.91 | 20.22 | 20.87 | 122,698 | +0.60(+2.96%) |
Feb 29, 2016 | 20.11 | 20.73 | 20.11 | 20.27 | 102,824 | +0.10(+0.50%) |
Feb 26, 2016 | 20.39 | 20.58 | 20.07 | 20.17 | 157,710 | -0.15(-0.74%) |
Feb 25, 2016 | 21.53 | 21.67 | 20.03 | 20.32 | 241,259 | -0.82(-3.88%) |
Feb 24, 2016 | 20.22 | 21.23 | 20.00 | 21.14 | 241,168 | +0.79(+3.88%) |
Feb 23, 2016 | 19.85 | 20.40 | 19.55 | 20.35 | 320,009 | +0.45(+2.26%) |
Feb 22, 2016 | 20.18 | 20.19 | 19.81 | 19.90 | 181,655 | -0.12(-0.60%) |
Feb 19, 2016 | 19.96 | 20.15 | 19.60 | 20.02 | 215,760 | +0.02(+0.10%) |
Feb 18, 2016 | 19.68 | 20.39 | 19.47 | 20.00 | 217,481 | +0.44(+2.25%) |
Feb 17, 2016 | 19.37 | 20.25 | 19.29 | 19.56 | 245,876 | +0.30(+1.56%) |
Feb 16, 2016 | 18.80 | 19.29 | 18.38 | 19.26 | 259,439 | +0.95(+5.19%) |
Feb 12, 2016 | 19.59 | 18.31 | 18.31 | 18.31 | 433,500 | -1.48(-7.48%) |
Feb 11, 2016 | 19.35 | 20.23 | 18.88 | 19.79 | 834,094 | +1.46(+7.97%) |
Feb 10, 2016 | 17.69 | 18.59 | 17.47 | 18.33 | 366,917 | +0.87(+4.98%) |
Feb 09, 2016 | 16.62 | 17.84 | 16.43 | 17.46 | 400,052 | +0.62(+3.68%) |
Feb 08, 2016 | 17.49 | 17.57 | 16.45 | 16.84 | 466,731 | -1.10(-6.13%) |
Feb 05, 2016 | 21.82 | 21.82 | 17.07 | 17.94 | 633,980 | -3.92(-17.93%) |
Feb 04, 2016 | 21.75 | 22.07 | 21.50 | 21.86 | 134,202 | +0.08(+0.37%) |
Feb 03, 2016 | 22.20 | 22.20 | 21.23 | 21.78 | 163,126 | -0.10(-0.46%) |
Feb 02, 2016 | 21.75 | 22.11 | 21.30 | 21.88 | 172,535 | -0.14(-0.64%) |