Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.80 | 37.00 | 35.70 | 36.75 | 488,588 | -0.10(-0.27%) |
Jan 30, 2017 | 36.05 | 36.85 | 35.25 | 36.85 | 484,297 | -0.05(-0.14%) |
Jan 27, 2017 | 37.50 | 37.50 | 36.45 | 36.90 | 194,444 | -0.65(-1.73%) |
Jan 26, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 153,849 | +0.25(+0.67%) |
Jan 25, 2017 | 36.80 | 37.80 | 36.80 | 37.30 | 203,157 | +0.55(+1.50%) |
Jan 24, 2017 | 35.20 | 36.90 | 34.95 | 36.75 | 516,954 | +1.95(+5.60%) |
Jan 23, 2017 | 34.55 | 35.09 | 34.30 | 34.80 | 181,642 | +0.05(+0.14%) |
Jan 20, 2017 | 34.60 | 35.10 | 34.45 | 34.75 | 119,071 | +0.20(+0.58%) |
Jan 19, 2017 | 35.25 | 35.65 | 34.45 | 34.55 | 136,191 | -0.75(-2.12%) |
Jan 18, 2017 | 35.35 | 35.60 | 34.85 | 35.30 | 129,067 | +0.00(+0.00%) |
Jan 17, 2017 | 35.10 | 35.75 | 34.85 | 35.30 | 128,944 | -0.05(-0.14%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.70 | 35.70 | 34.40 | 35.45 | 170,391 | -0.50(-1.39%) |
Jan 11, 2017 | 35.30 | 35.98 | 34.75 | 35.95 | 214,454 | +0.75(+2.13%) |
Jan 10, 2017 | 34.55 | 35.40 | 34.55 | 35.20 | 218,309 | +0.85(+2.47%) |
Jan 09, 2017 | 34.50 | 34.80 | 34.10 | 34.35 | 213,243 | -0.35(-1.01%) |
Jan 06, 2017 | 35.85 | 36.45 | 34.60 | 34.70 | 216,293 | -1.55(-4.28%) |
Jan 05, 2017 | 36.25 | 36.40 | 35.75 | 36.25 | 163,659 | -0.15(-0.41%) |
Jan 04, 2017 | 35.55 | 36.70 | 35.50 | 36.40 | 228,161 | +0.95(+2.68%) |
Jan 03, 2017 | 35.35 | 35.75 | 34.85 | 35.45 | 215,721 | +0.65(+1.87%) |
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -1.35(-3.73%) | |
Dec 29, 2016 | 35.60 | 36.45 | 35.60 | 36.15 | 226,926 | +0.65(+1.83%) |
Dec 28, 2016 | 36.05 | 36.30 | 35.10 | 35.50 | 130,330 | -0.50(-1.39%) |
Dec 27, 2016 | 35.85 | 36.25 | 35.65 | 36.00 | 208,394 | +0.15(+0.42%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 37.20 | 37.20 | 35.95 | 36.05 | 141,633 | -0.95(-2.57%) |
Dec 21, 2016 | 36.60 | 37.15 | 36.55 | 37.00 | 120,268 | +0.30(+0.82%) |
Dec 20, 2016 | 36.95 | 37.20 | 36.55 | 36.70 | 144,272 | -0.15(-0.41%) |
Dec 19, 2016 | 36.60 | 37.45 | 36.60 | 36.85 | 220,653 | +0.25(+0.68%) |
Dec 16, 2016 | 35.90 | 36.85 | 35.85 | 36.60 | 1,954,970 | +0.90(+2.52%) |
Dec 15, 2016 | 36.60 | 37.45 | 35.15 | 35.70 | 448,817 | -0.85(-2.33%) |
Dec 14, 2016 | 37.70 | 38.15 | 36.40 | 36.55 | 248,739 | -1.15(-3.05%) |
Dec 13, 2016 | 38.25 | 38.45 | 37.45 | 37.70 | 499,022 | -0.35(-0.92%) |
Dec 12, 2016 | 38.35 | 38.55 | 37.85 | 38.05 | 186,891 | -0.35(-0.91%) |
Dec 09, 2016 | 39.00 | 39.00 | 38.05 | 38.40 | 296,496 | -0.55(-1.41%) |
Dec 08, 2016 | 37.85 | 38.95 | 37.70 | 38.95 | 463,728 | +1.15(+3.04%) |
Dec 07, 2016 | 36.65 | 37.90 | 36.50 | 37.80 | 227,510 | +1.10(+3.00%) |
Dec 06, 2016 | 36.25 | 36.75 | 35.69 | 36.70 | 309,421 | +0.85(+2.37%) |
Dec 05, 2016 | 35.50 | 36.15 | 35.50 | 35.85 | 255,681 | +0.75(+2.14%) |
Dec 02, 2016 | 35.00 | 35.80 | 35.00 | 35.10 | 174,762 | +0.00(+0.00%) |
Dec 01, 2016 | 36.20 | 36.70 | 35.05 | 35.10 | 299,856 | -0.95(-2.64%) |
Nov 30, 2016 | 37.40 | 37.50 | 36.05 | 36.05 | 307,641 | -0.85(-2.30%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.80 | 36.90 | 220,761 | -0.20(-0.54%) |
Nov 28, 2016 | 36.60 | 37.48 | 36.60 | 37.10 | 433,201 | +0.30(+0.82%) |
Nov 25, 2016 | 36.30 | 36.95 | 36.25 | 36.80 | 90,102 | +0.45(+1.24%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.95 | 36.20 | 35.65 | 36.00 | 149,585 | +0.30(+0.84%) |
Nov 21, 2016 | 35.55 | 35.95 | 35.15 | 35.70 | 145,776 | +0.20(+0.56%) |
Nov 18, 2016 | 35.35 | 35.70 | 34.95 | 35.50 | 233,062 | +0.30(+0.85%) |
Nov 17, 2016 | 34.30 | 35.50 | 34.65 | 35.20 | 301,696 | +0.90(+2.62%) |
Nov 16, 2016 | 34.55 | 34.55 | 33.95 | 34.30 | 194,441 | -0.25(-0.72%) |
Nov 15, 2016 | 34.55 | 34.80 | 33.95 | 34.55 | 222,899 | +0.05(+0.14%) |
Nov 14, 2016 | 33.95 | 34.60 | 33.75 | 34.50 | 214,757 | +0.95(+2.83%) |
Nov 11, 2016 | 32.60 | 33.85 | 32.60 | 33.55 | 414,450 | +0.95(+2.91%) |
Nov 10, 2016 | 31.85 | 32.80 | 31.48 | 32.60 | 383,268 | +1.00(+3.16%) |
Nov 09, 2016 | 30.15 | 31.73 | 29.90 | 31.60 | 522,001 | +0.95(+3.10%) |
Nov 08, 2016 | 30.70 | 30.90 | 29.90 | 30.65 | 283,199 | -0.35(-1.13%) |
Nov 07, 2016 | 30.75 | 31.30 | 30.65 | 31.00 | 332,556 | +0.65(+2.14%) |
Nov 04, 2016 | 29.80 | 31.35 | 29.80 | 30.35 | 441,072 | +0.40(+1.34%) |
Nov 03, 2016 | 30.20 | 30.35 | 29.80 | 29.95 | 203,663 | -0.10(-0.33%) |
Nov 02, 2016 | 30.30 | 30.45 | 29.85 | 30.05 | 300,298 | -0.20(-0.66%) |
Nov 01, 2016 | 30.95 | 31.05 | 29.70 | 30.25 | 339,839 | -0.70(-2.26%) |
Oct 31, 2016 | 30.80 | 31.15 | 30.60 | 30.95 | 247,454 | +0.10(+0.32%) |
Oct 28, 2016 | 30.40 | 30.95 | 30.00 | 30.85 | 629,555 | +0.15(+0.49%) |
Oct 27, 2016 | 32.35 | 33.10 | 30.60 | 30.70 | 796,131 | -2.45(-7.39%) |
Oct 26, 2016 | 32.15 | 33.25 | 32.05 | 33.15 | 397,191 | +0.85(+2.63%) |
Oct 25, 2016 | 32.95 | 33.02 | 32.02 | 32.30 | 331,079 | -0.90(-2.71%) |
Oct 24, 2016 | 33.40 | 33.75 | 33.02 | 33.20 | 215,209 | +0.05(+0.15%) |
Oct 21, 2016 | 33.35 | 33.60 | 32.58 | 33.15 | 413,969 | -0.55(-1.63%) |
Oct 20, 2016 | 33.95 | 34.10 | 33.35 | 33.70 | 178,740 | -0.60(-1.75%) |
Oct 19, 2016 | 34.05 | 34.45 | 33.75 | 34.30 | 173,294 | +0.45(+1.33%) |
Oct 18, 2016 | 34.20 | 34.35 | 33.85 | 33.85 | 217,890 | +0.05(+0.15%) |
Oct 17, 2016 | 33.85 | 34.30 | 33.80 | 33.80 | 128,687 | -0.10(-0.29%) |
Oct 14, 2016 | 34.09 | 34.49 | 33.76 | 33.90 | 162,294 | +0.07(+0.21%) |
Oct 13, 2016 | 33.92 | 34.15 | 33.52 | 33.83 | 222,151 | -0.40(-1.17%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.18 | 34.23 | 169,546 | -0.07(-0.20%) |
Oct 11, 2016 | 34.30 | 34.32 | 33.94 | 34.30 | 185,394 | -0.08(-0.23%) |
Oct 10, 2016 | 34.38 | 34.84 | 34.34 | 34.38 | 94,255 | +0.22(+0.64%) |
Oct 07, 2016 | 34.92 | 35.05 | 34.07 | 34.16 | 211,889 | -0.67(-1.92%) |
Oct 06, 2016 | 34.72 | 34.94 | 34.38 | 34.83 | 156,389 | -0.01(-0.03%) |
Oct 05, 2016 | 34.58 | 35.07 | 34.43 | 34.84 | 177,558 | +0.41(+1.19%) |
Oct 04, 2016 | 34.71 | 35.21 | 34.30 | 34.43 | 178,052 | -0.23(-0.66%) |
Oct 03, 2016 | 34.60 | 34.73 | 34.27 | 34.66 | 238,230 | -0.04(-0.12%) |
Sep 30, 2016 | 34.48 | 34.83 | 34.15 | 34.70 | 307,000 | +0.55(+1.61%) |
Sep 29, 2016 | 34.33 | 34.80 | 34.11 | 34.15 | 218,712 | -0.46(-1.33%) |
Sep 28, 2016 | 34.32 | 34.63 | 34.04 | 34.61 | 229,889 | +0.25(+0.73%) |
Sep 27, 2016 | 33.92 | 34.52 | 33.74 | 34.36 | 424,177 | +0.43(+1.27%) |
Sep 26, 2016 | 33.49 | 34.01 | 33.35 | 33.93 | 349,883 | +0.19(+0.56%) |
Sep 23, 2016 | 33.67 | 33.98 | 33.40 | 33.74 | 393,972 | -0.06(-0.18%) |
Sep 22, 2016 | 33.13 | 33.98 | 32.99 | 33.80 | 514,193 | +1.05(+3.21%) |
Sep 21, 2016 | 32.48 | 32.81 | 32.12 | 32.75 | 290,122 | +0.41(+1.27%) |
Sep 20, 2016 | 33.04 | 33.04 | 32.10 | 32.34 | 251,695 | -0.64(-1.94%) |
Sep 19, 2016 | 33.08 | 33.85 | 32.88 | 32.98 | 379,845 | +0.13(+0.40%) |
Sep 16, 2016 | 33.40 | 33.44 | 32.53 | 32.85 | 460,847 | -0.77(-2.29%) |
Sep 15, 2016 | 33.84 | 34.11 | 33.40 | 33.62 | 394,528 | -0.33(-0.97%) |
Sep 14, 2016 | 34.24 | 34.51 | 33.85 | 33.95 | 239,572 | -0.30(-0.88%) |
Sep 13, 2016 | 35.02 | 35.25 | 34.12 | 34.25 | 257,926 | -1.16(-3.28%) |
Sep 12, 2016 | 34.44 | 35.52 | 34.24 | 35.41 | 214,864 | +0.69(+1.99%) |
Sep 09, 2016 | 36.12 | 36.12 | 34.59 | 34.72 | 306,998 | -1.65(-4.54%) |
Sep 08, 2016 | 36.66 | 36.66 | 36.31 | 36.37 | 183,584 | -0.36(-0.98%) |
Sep 07, 2016 | 36.13 | 36.88 | 35.98 | 36.73 | 219,909 | +0.64(+1.77%) |
Sep 06, 2016 | 36.10 | 36.18 | 35.60 | 36.09 | 122,446 | +0.12(+0.33%) |
Sep 02, 2016 | 35.96 | 35.97 | 35.97 | 35.97 | 146,200 | +0.32(+0.90%) |
Sep 01, 2016 | 35.87 | 36.26 | 35.35 | 35.65 | 195,584 | -0.25(-0.70%) |
Aug 31, 2016 | 36.13 | 36.13 | 35.51 | 35.90 | 167,991 | -0.23(-0.64%) |
Aug 30, 2016 | 35.50 | 36.20 | 35.49 | 36.13 | 271,789 | +0.66(+1.86%) |
Aug 29, 2016 | 35.74 | 36.02 | 35.46 | 35.47 | 168,921 | -0.23(-0.64%) |
Aug 26, 2016 | 35.99 | 36.28 | 35.44 | 35.70 | 408,909 | -0.14(-0.39%) |
Aug 25, 2016 | 35.49 | 36.01 | 35.46 | 35.84 | 275,288 | +0.21(+0.59%) |
Aug 24, 2016 | 35.91 | 35.91 | 35.44 | 35.63 | 299,853 | -0.43(-1.19%) |
Aug 23, 2016 | 35.00 | 36.29 | 34.90 | 36.06 | 310,005 | +1.20(+3.44%) |
Aug 22, 2016 | 34.63 | 34.99 | 34.26 | 34.86 | 372,716 | +0.16(+0.46%) |
Aug 19, 2016 | 34.72 | 34.81 | 34.39 | 34.70 | 154,180 | -0.14(-0.40%) |
Aug 18, 2016 | 34.83 | 34.95 | 34.51 | 34.84 | 157,967 | +0.08(+0.23%) |
Aug 17, 2016 | 35.03 | 35.16 | 34.58 | 34.76 | 239,134 | -0.36(-1.03%) |
Aug 16, 2016 | 35.21 | 35.30 | 35.06 | 35.12 | 205,815 | -0.22(-0.62%) |
Aug 15, 2016 | 35.05 | 35.68 | 34.91 | 35.34 | 189,993 | +0.42(+1.20%) |
Aug 12, 2016 | 35.41 | 35.48 | 34.70 | 34.92 | 299,675 | -0.51(-1.44%) |
Aug 11, 2016 | 35.44 | 35.66 | 35.03 | 35.43 | 421,969 | +0.24(+0.68%) |
Aug 10, 2016 | 35.82 | 35.82 | 34.91 | 35.19 | 330,340 | -0.56(-1.57%) |
Aug 09, 2016 | 35.66 | 35.79 | 35.41 | 35.75 | 320,357 | +0.19(+0.53%) |
Aug 08, 2016 | 35.99 | 36.03 | 35.45 | 35.56 | 205,903 | -0.25(-0.70%) |
Aug 05, 2016 | 35.70 | 36.12 | 35.66 | 35.81 | 159,501 | +0.32(+0.90%) |
Aug 04, 2016 | 35.75 | 35.77 | 34.92 | 35.49 | 398,361 | -0.35(-0.98%) |
Aug 03, 2016 | 35.18 | 36.00 | 35.15 | 35.84 | 393,743 | +0.53(+1.50%) |
Aug 02, 2016 | 36.14 | 36.14 | 34.91 | 35.31 | 538,365 | -1.43(-3.89%) |
Aug 01, 2016 | 36.26 | 36.74 | 36.11 | 36.74 | 332,630 | +0.35(+0.96%) |
Jul 29, 2016 | 37.28 | 37.60 | 36.12 | 36.39 | 853,222 | -1.15(-3.06%) |
Jul 28, 2016 | 39.98 | 40.19 | 37.52 | 37.54 | 841,070 | -3.01(-7.42%) |
Jul 27, 2016 | 40.76 | 41.22 | 40.29 | 40.55 | 524,646 | +0.06(+0.15%) |
Jul 26, 2016 | 39.85 | 40.61 | 39.55 | 40.49 | 505,890 | +0.73(+1.84%) |
Jul 25, 2016 | 40.01 | 40.45 | 39.73 | 39.76 | 286,597 | -0.38(-0.95%) |
Jul 22, 2016 | 39.89 | 40.30 | 39.56 | 40.14 | 260,682 | +0.24(+0.60%) |
Jul 21, 2016 | 40.04 | 40.38 | 39.61 | 39.90 | 146,300 | -0.09(-0.23%) |
Jul 20, 2016 | 39.55 | 40.20 | 39.44 | 39.99 | 271,852 | +0.46(+1.16%) |
Jul 19, 2016 | 40.00 | 40.14 | 39.48 | 39.53 | 201,249 | -0.41(-1.03%) |
Jul 18, 2016 | 40.06 | 40.15 | 39.54 | 39.94 | 174,043 | -0.13(-0.32%) |
Jul 15, 2016 | 40.01 | 40.25 | 39.34 | 40.07 | 330,501 | +0.27(+0.68%) |
Jul 14, 2016 | 40.30 | 40.35 | 39.76 | 39.80 | 380,018 | -0.26(-0.65%) |
Jul 13, 2016 | 40.23 | 40.69 | 39.66 | 40.06 | 462,898 | +0.10(+0.25%) |
Jul 12, 2016 | 39.48 | 40.13 | 39.32 | 39.96 | 320,505 | +0.70(+1.78%) |
Jul 11, 2016 | 39.17 | 39.30 | 38.52 | 39.26 | 526,877 | -0.65(-1.63%) |
Jul 08, 2016 | 39.34 | 40.41 | 38.93 | 39.91 | 791,213 | +0.98(+2.52%) |
Jul 07, 2016 | 38.42 | 39.00 | 38.26 | 38.93 | 475,186 | +0.43(+1.12%) |
Jul 06, 2016 | 37.37 | 38.50 | 37.10 | 38.50 | 414,175 | +1.01(+2.69%) |
Jul 05, 2016 | 37.69 | 37.69 | 36.97 | 37.49 | 218,776 | -0.42(-1.11%) |
Jul 01, 2016 | 37.65 | 37.91 | 37.91 | 37.91 | 219,800 | +0.37(+0.99%) |
Jun 30, 2016 | 37.14 | 37.62 | 36.43 | 37.54 | 283,862 | +0.60(+1.62%) |
Jun 29, 2016 | 36.31 | 37.10 | 36.31 | 36.94 | 283,029 | +1.20(+3.36%) |
Jun 28, 2016 | 35.59 | 36.19 | 35.33 | 35.74 | 331,181 | +0.69(+1.97%) |
Jun 27, 2016 | 35.99 | 36.17 | 34.72 | 35.05 | 519,017 | -1.30(-3.58%) |
Jun 24, 2016 | 36.06 | 36.83 | 37.68 | 36.35 | 454,289 | -1.33(-3.53%) |
Jun 23, 2016 | 37.19 | 37.71 | 36.68 | 37.68 | 207,269 | +1.03(+2.81%) |
Jun 22, 2016 | 37.07 | 37.63 | 36.61 | 36.65 | 178,329 | -0.42(-1.13%) |
Jun 21, 2016 | 37.82 | 37.88 | 36.31 | 37.07 | 223,290 | -0.31(-0.83%) |
Jun 20, 2016 | 37.56 | 38.03 | 37.33 | 37.38 | 271,133 | +0.42(+1.14%) |
Jun 17, 2016 | 36.34 | 37.30 | 35.95 | 36.96 | 487,310 | +0.73(+2.01%) |
Jun 16, 2016 | 35.91 | 36.28 | 35.55 | 36.23 | 215,258 | +0.01(+0.03%) |
Jun 15, 2016 | 36.10 | 36.67 | 35.78 | 36.22 | 298,372 | +0.40(+1.12%) |
Jun 14, 2016 | 35.92 | 36.29 | 35.54 | 35.82 | 293,927 | -0.21(-0.58%) |
Jun 13, 2016 | 36.95 | 37.03 | 35.93 | 36.03 | 397,367 | -1.13(-3.04%) |
Jun 10, 2016 | 37.84 | 37.90 | 37.10 | 37.16 | 199,748 | -1.13(-2.95%) |
Jun 09, 2016 | 38.11 | 38.37 | 37.79 | 38.29 | 264,670 | +0.13(+0.34%) |
Jun 08, 2016 | 37.96 | 38.55 | 37.81 | 38.16 | 382,528 | +0.31(+0.82%) |
Jun 07, 2016 | 36.84 | 38.30 | 36.63 | 37.85 | 350,916 | +1.06(+2.88%) |
Jun 06, 2016 | 36.59 | 37.04 | 36.46 | 36.79 | 199,956 | +0.14(+0.38%) |
Jun 03, 2016 | 36.15 | 36.92 | 35.54 | 36.65 | 312,565 | +0.43(+1.19%) |
Jun 02, 2016 | 36.51 | 36.58 | 36.11 | 36.22 | 376,341 | -0.48(-1.31%) |
Jun 01, 2016 | 36.22 | 36.82 | 35.96 | 36.70 | 300,083 | +0.21(+0.58%) |
May 31, 2016 | 36.56 | 36.82 | 36.26 | 36.49 | 356,063 | -0.21(-0.57%) |
May 27, 2016 | 36.47 | 36.70 | 36.70 | 36.70 | 283,100 | +0.33(+0.91%) |
May 26, 2016 | 36.47 | 36.73 | 36.10 | 36.37 | 316,918 | -0.10(-0.27%) |
May 25, 2016 | 36.26 | 36.50 | 35.80 | 36.47 | 485,934 | +0.31(+0.86%) |
May 24, 2016 | 34.71 | 36.56 | 34.71 | 36.16 | 410,252 | +1.87(+5.45%) |
May 23, 2016 | 34.78 | 34.99 | 34.23 | 34.29 | 207,265 | -0.48(-1.38%) |
May 20, 2016 | 34.26 | 34.88 | 34.22 | 34.77 | 271,594 | +0.63(+1.85%) |
May 19, 2016 | 33.95 | 34.27 | 33.72 | 34.14 | 296,279 | -0.05(-0.15%) |
May 18, 2016 | 34.61 | 35.37 | 33.96 | 34.19 | 344,186 | -0.55(-1.58%) |
May 17, 2016 | 34.73 | 35.89 | 34.48 | 34.74 | 901,287 | +0.81(+2.39%) |
May 16, 2016 | 33.68 | 34.13 | 33.63 | 33.93 | 425,439 | +0.26(+0.77%) |
May 13, 2016 | 33.45 | 34.22 | 33.36 | 33.67 | 516,628 | +0.21(+0.63%) |
May 12, 2016 | 33.73 | 33.85 | 33.04 | 33.46 | 642,430 | -0.16(-0.48%) |
May 11, 2016 | 33.90 | 34.18 | 33.34 | 33.62 | 863,095 | -0.47(-1.38%) |
May 10, 2016 | 33.91 | 34.11 | 33.43 | 34.09 | 699,762 | +0.43(+1.28%) |
May 09, 2016 | 32.91 | 33.97 | 32.75 | 33.66 | 453,686 | +0.82(+2.50%) |
May 06, 2016 | 33.19 | 33.51 | 32.48 | 32.84 | 482,492 | -0.30(-0.91%) |
May 05, 2016 | 33.31 | 33.61 | 32.92 | 33.14 | 596,079 | -0.11(-0.33%) |
May 04, 2016 | 33.12 | 33.45 | 32.51 | 33.25 | 506,608 | -0.20(-0.60%) |
May 03, 2016 | 33.57 | 33.87 | 33.02 | 33.45 | 553,614 | -0.51(-1.50%) |
May 02, 2016 | 34.12 | 34.48 | 33.79 | 33.96 | 487,148 | -0.07(-0.21%) |
Apr 29, 2016 | 33.60 | 34.32 | 33.59 | 34.03 | 826,379 | +0.29(+0.86%) |
Apr 28, 2016 | 38.12 | 38.12 | 33.57 | 33.74 | 2,374,355 | -4.85(-12.57%) |
Apr 27, 2016 | 37.88 | 38.73 | 37.68 | 38.59 | 398,772 | +0.64(+1.69%) |
Apr 26, 2016 | 37.34 | 37.96 | 36.73 | 37.95 | 171,065 | +0.61(+1.63%) |
Apr 25, 2016 | 37.61 | 37.82 | 37.03 | 37.34 | 182,906 | -0.41(-1.09%) |
Apr 22, 2016 | 37.91 | 38.35 | 37.32 | 37.75 | 251,337 | -0.23(-0.61%) |
Apr 21, 2016 | 38.41 | 38.64 | 37.82 | 37.98 | 197,057 | -0.29(-0.76%) |
Apr 20, 2016 | 37.83 | 38.60 | 37.50 | 38.27 | 271,494 | +0.42(+1.11%) |
Apr 19, 2016 | 38.32 | 38.91 | 37.41 | 37.85 | 298,058 | -0.63(-1.64%) |
Apr 18, 2016 | 38.25 | 38.58 | 37.99 | 38.48 | 261,304 | -0.17(-0.44%) |
Apr 15, 2016 | 38.76 | 38.96 | 38.19 | 38.65 | 215,106 | -0.13(-0.34%) |
Apr 14, 2016 | 39.37 | 39.46 | 38.39 | 38.78 | 337,947 | -0.61(-1.55%) |
Apr 13, 2016 | 38.03 | 39.76 | 37.72 | 39.39 | 436,479 | +0.94(+2.44%) |
Apr 12, 2016 | 38.56 | 38.72 | 38.24 | 38.45 | 193,016 | -0.13(-0.34%) |
Apr 11, 2016 | 38.30 | 39.01 | 38.30 | 38.58 | 233,391 | +0.26(+0.68%) |
Apr 08, 2016 | 38.52 | 38.85 | 38.12 | 38.32 | 191,233 | +0.20(+0.52%) |
Apr 07, 2016 | 36.98 | 38.38 | 36.98 | 38.12 | 707,109 | +1.24(+3.36%) |
Apr 06, 2016 | 36.05 | 36.95 | 35.72 | 36.88 | 219,949 | +0.91(+2.53%) |
Apr 05, 2016 | 35.48 | 36.57 | 34.62 | 35.97 | 306,555 | +0.15(+0.42%) |
Apr 04, 2016 | 36.47 | 36.58 | 35.23 | 35.82 | 395,257 | -0.69(-1.89%) |
Apr 01, 2016 | 36.13 | 36.53 | 35.84 | 36.51 | 292,328 | +0.05(+0.14%) |
Mar 31, 2016 | 35.70 | 36.68 | 35.69 | 36.46 | 257,752 | +0.72(+2.01%) |
Mar 30, 2016 | 36.23 | 36.36 | 35.52 | 35.74 | 195,146 | -0.38(-1.05%) |
Mar 29, 2016 | 35.12 | 36.25 | 34.90 | 36.12 | 425,256 | +1.13(+3.23%) |
Mar 28, 2016 | 33.87 | 35.32 | 33.22 | 34.99 | 292,454 | +1.29(+3.83%) |
Mar 24, 2016 | 33.65 | 33.70 | 33.70 | 33.70 | 581,000 | +0.06(+0.18%) |
Mar 23, 2016 | 34.95 | 34.95 | 33.62 | 33.64 | 319,624 | -1.50(-4.27%) |
Mar 22, 2016 | 35.19 | 35.51 | 35.02 | 35.14 | 137,319 | -0.23(-0.65%) |
Mar 21, 2016 | 36.27 | 36.30 | 35.23 | 35.37 | 137,946 | -0.82(-2.27%) |
Mar 18, 2016 | 36.00 | 36.52 | 35.97 | 36.19 | 295,110 | +0.45(+1.26%) |
Mar 17, 2016 | 34.93 | 36.07 | 34.88 | 35.74 | 280,539 | +0.73(+2.09%) |
Mar 16, 2016 | 34.13 | 35.11 | 33.84 | 35.01 | 221,158 | +0.69(+2.01%) |
Mar 15, 2016 | 34.49 | 34.78 | 34.04 | 34.32 | 187,255 | -0.42(-1.21%) |
Mar 14, 2016 | 35.12 | 35.22 | 34.35 | 34.74 | 169,245 | -0.52(-1.47%) |
Mar 11, 2016 | 34.34 | 35.33 | 34.18 | 35.26 | 234,043 | +1.26(+3.71%) |
Mar 10, 2016 | 34.88 | 35.28 | 33.64 | 34.00 | 200,688 | -0.66(-1.90%) |
Mar 09, 2016 | 34.32 | 34.88 | 33.86 | 34.66 | 126,592 | +0.44(+1.29%) |
Mar 08, 2016 | 35.29 | 35.58 | 34.14 | 34.22 | 438,553 | -1.28(-3.61%) |
Mar 07, 2016 | 34.26 | 35.70 | 34.02 | 35.50 | 443,314 | +1.11(+3.23%) |
Mar 04, 2016 | 34.53 | 34.76 | 33.88 | 34.39 | 284,982 | -0.21(-0.61%) |
Mar 03, 2016 | 34.10 | 34.88 | 34.06 | 34.60 | 236,107 | +0.63(+1.85%) |
Mar 02, 2016 | 33.33 | 34.02 | 33.18 | 33.97 | 337,764 | +0.52(+1.55%) |
Mar 01, 2016 | 32.60 | 33.45 | 32.36 | 33.45 | 307,951 | +0.98(+3.02%) |
Feb 29, 2016 | 31.88 | 32.89 | 31.77 | 32.47 | 407,024 | +0.59(+1.85%) |
Feb 26, 2016 | 32.25 | 32.59 | 31.52 | 31.88 | 247,633 | -0.26(-0.81%) |
Feb 25, 2016 | 31.53 | 32.23 | 31.34 | 32.14 | 215,528 | +0.52(+1.64%) |
Feb 24, 2016 | 31.24 | 31.65 | 30.63 | 31.62 | 261,603 | +0.04(+0.13%) |
Feb 23, 2016 | 31.48 | 31.71 | 30.56 | 31.58 | 362,267 | +0.11(+0.35%) |
Feb 22, 2016 | 30.90 | 31.52 | 30.69 | 31.47 | 235,465 | +1.01(+3.32%) |
Feb 19, 2016 | 30.05 | 30.81 | 30.05 | 30.46 | 339,858 | +0.36(+1.20%) |
Feb 18, 2016 | 30.62 | 30.65 | 29.80 | 30.10 | 360,448 | -0.40(-1.31%) |
Feb 17, 2016 | 30.89 | 31.24 | 30.29 | 30.50 | 401,605 | -0.52(-1.68%) |
Feb 16, 2016 | 30.38 | 31.05 | 29.81 | 31.02 | 411,989 | +0.79(+2.61%) |
Feb 12, 2016 | 28.70 | 30.23 | 30.23 | 30.23 | 447,300 | +1.75(+6.14%) |
Feb 11, 2016 | 29.14 | 29.40 | 27.98 | 28.48 | 558,655 | -1.29(-4.33%) |
Feb 10, 2016 | 30.04 | 30.61 | 29.22 | 29.77 | 421,153 | +0.43(+1.47%) |
Feb 09, 2016 | 29.14 | 29.98 | 28.64 | 29.34 | 356,107 | -0.27(-0.91%) |
Feb 08, 2016 | 30.21 | 30.21 | 29.08 | 29.61 | 410,362 | -1.05(-3.42%) |
Feb 05, 2016 | 30.98 | 31.30 | 30.18 | 30.66 | 542,161 | -0.62(-1.98%) |
Feb 04, 2016 | 30.05 | 31.91 | 30.05 | 31.28 | 725,316 | +1.07(+3.54%) |
Feb 03, 2016 | 31.11 | 31.15 | 29.35 | 30.21 | 504,596 | -0.44(-1.44%) |
Feb 02, 2016 | 31.86 | 31.96 | 30.45 | 30.65 | 792,971 | -1.50(-4.67%) |