Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.64 | 45.27 | 43.99 | 44.26 | 956,751 | -0.73(-1.61%) |
Jan 30, 2017 | 44.92 | 45.28 | 44.34 | 44.99 | 1,093,457 | -0.30(-0.67%) |
Jan 27, 2017 | 44.59 | 45.42 | 44.01 | 45.29 | 1,216,683 | +0.57(+1.28%) |
Jan 26, 2017 | 44.34 | 45.01 | 44.15 | 44.72 | 650,689 | +0.48(+1.09%) |
Jan 25, 2017 | 44.34 | 44.70 | 44.07 | 44.24 | 501,804 | +0.60(+1.38%) |
Jan 24, 2017 | 43.24 | 43.79 | 42.95 | 43.64 | 375,741 | +0.76(+1.78%) |
Jan 23, 2017 | 42.91 | 43.29 | 42.45 | 42.87 | 434,970 | -0.35(-0.81%) |
Jan 20, 2017 | 43.10 | 43.63 | 43.03 | 43.22 | 286,502 | +0.27(+0.63%) |
Jan 19, 2017 | 43.33 | 43.47 | 42.74 | 42.95 | 374,971 | -0.11(-0.25%) |
Jan 18, 2017 | 42.81 | 43.09 | 42.26 | 43.06 | 415,279 | +0.55(+1.29%) |
Jan 17, 2017 | 43.48 | 43.55 | 42.32 | 42.51 | 566,931 | -1.64(-3.72%) |
Jan 13, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.65(+1.48%) | |
Jan 12, 2017 | 44.15 | 44.31 | 43.13 | 43.51 | 661,178 | -1.08(-2.43%) |
Jan 11, 2017 | 44.23 | 44.63 | 43.84 | 44.59 | 628,287 | +0.49(+1.12%) |
Jan 10, 2017 | 43.62 | 44.66 | 43.51 | 44.10 | 1,013,290 | +0.56(+1.28%) |
Jan 09, 2017 | 43.32 | 43.85 | 43.12 | 43.55 | 907,786 | -0.22(-0.51%) |
Jan 06, 2017 | 44.18 | 44.28 | 43.65 | 43.77 | 920,840 | +0.02(+0.04%) |
Jan 05, 2017 | 44.42 | 44.66 | 43.43 | 43.75 | 798,563 | -0.91(-2.05%) |
Jan 04, 2017 | 44.36 | 45.02 | 44.29 | 44.67 | 674,032 | +0.45(+1.01%) |
Jan 03, 2017 | 44.95 | 44.98 | 43.66 | 44.22 | 699,146 | +0.56(+1.27%) |
Dec 30, 2016 | 43.66 | 43.66 | 43.66 | 0 | -0.18(-0.41%) | |
Dec 29, 2016 | 44.12 | 44.37 | 43.55 | 43.84 | 442,433 | -0.27(-0.61%) |
Dec 28, 2016 | 44.83 | 44.83 | 44.02 | 44.11 | 453,932 | -0.65(-1.46%) |
Dec 27, 2016 | 44.76 | 45.01 | 44.46 | 44.76 | 304,140 | +0.24(+0.54%) |
Dec 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.24 | 44.45 | 43.93 | 44.35 | 386,296 | +0.25(+0.57%) |
Dec 21, 2016 | 44.24 | 44.24 | 43.74 | 44.10 | 638,657 | -0.04(-0.08%) |
Dec 20, 2016 | 43.87 | 44.26 | 43.77 | 44.14 | 743,748 | +0.48(+1.09%) |
Dec 19, 2016 | 43.36 | 43.76 | 42.58 | 43.66 | 847,759 | +0.07(+0.16%) |
Dec 16, 2016 | 44.32 | 44.55 | 43.53 | 43.59 | 1,136,632 | -0.35(-0.80%) |
Dec 15, 2016 | 43.06 | 44.27 | 42.71 | 43.94 | 1,290,148 | +1.30(+3.05%) |
Dec 14, 2016 | 42.58 | 43.03 | 42.11 | 42.64 | 1,301,744 | -0.36(-0.83%) |
Dec 13, 2016 | 42.89 | 43.32 | 42.44 | 43.00 | 802,973 | +0.16(+0.38%) |
Dec 12, 2016 | 44.41 | 44.41 | 42.72 | 42.84 | 1,167,767 | -1.74(-3.90%) |
Dec 09, 2016 | 45.12 | 45.12 | 44.37 | 44.58 | 837,976 | -0.60(-1.33%) |
Dec 08, 2016 | 44.59 | 45.46 | 44.32 | 45.18 | 1,195,577 | +1.07(+2.42%) |
Dec 07, 2016 | 43.57 | 44.16 | 43.25 | 44.11 | 756,848 | +0.58(+1.34%) |
Dec 06, 2016 | 43.42 | 43.59 | 42.93 | 43.53 | 695,536 | +0.40(+0.94%) |
Dec 05, 2016 | 42.87 | 43.29 | 42.71 | 43.12 | 746,468 | +0.82(+1.93%) |
Dec 02, 2016 | 42.54 | 42.88 | 42.27 | 42.31 | 1,053,235 | -0.51(-1.19%) |
Dec 01, 2016 | 42.36 | 43.04 | 42.16 | 42.82 | 1,202,169 | +0.94(+2.25%) |
Nov 30, 2016 | 41.39 | 42.09 | 41.30 | 41.88 | 1,179,266 | +0.89(+2.16%) |
Nov 29, 2016 | 40.44 | 41.24 | 40.22 | 40.99 | 1,192,436 | +0.77(+1.92%) |
Nov 28, 2016 | 40.82 | 40.93 | 40.15 | 40.22 | 586,141 | -0.83(-2.03%) |
Nov 25, 2016 | 41.01 | 41.11 | 40.82 | 41.05 | 218,541 | +0.02(+0.04%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.29(+0.70%) | |
Nov 22, 2016 | 40.34 | 40.80 | 40.05 | 40.75 | 1,278,411 | +0.79(+1.97%) |
Nov 21, 2016 | 39.51 | 40.09 | 39.40 | 39.96 | 754,554 | +0.53(+1.34%) |
Nov 18, 2016 | 39.44 | 39.59 | 39.15 | 39.43 | 554,448 | +0.00(+0.00%) |
Nov 17, 2016 | 39.43 | 39.77 | 39.27 | 39.43 | 1,015,713 | +0.04(+0.11%) |
Nov 16, 2016 | 39.34 | 39.92 | 38.94 | 39.39 | 782,957 | -0.65(-1.61%) |
Nov 15, 2016 | 39.36 | 40.30 | 38.54 | 40.03 | 929,333 | +0.31(+0.79%) |
Nov 14, 2016 | 39.66 | 41.04 | 39.32 | 39.72 | 1,585,469 | +0.62(+1.58%) |
Nov 11, 2016 | 37.93 | 39.17 | 37.93 | 39.10 | 1,107,028 | +0.83(+2.18%) |
Nov 10, 2016 | 36.72 | 38.72 | 36.69 | 38.27 | 2,391,338 | +2.22(+6.17%) |
Nov 09, 2016 | 34.90 | 36.41 | 34.58 | 36.04 | 1,308,288 | +2.11(+6.21%) |
Nov 08, 2016 | 33.93 | 34.18 | 33.64 | 33.94 | 388,255 | -0.18(-0.53%) |
Nov 07, 2016 | 33.73 | 34.28 | 33.72 | 34.12 | 573,144 | +1.07(+3.23%) |
Nov 04, 2016 | 32.88 | 33.60 | 32.70 | 33.05 | 456,959 | +0.16(+0.49%) |
Nov 03, 2016 | 32.87 | 33.27 | 32.82 | 32.89 | 422,631 | +0.22(+0.66%) |
Nov 02, 2016 | 33.17 | 33.23 | 32.54 | 32.67 | 648,432 | -0.76(-2.28%) |
Nov 01, 2016 | 33.74 | 33.78 | 32.99 | 33.43 | 519,113 | -0.05(-0.16%) |
Oct 31, 2016 | 33.63 | 33.72 | 33.35 | 33.49 | 627,993 | -0.01(-0.03%) |
Oct 28, 2016 | 33.92 | 33.94 | 33.26 | 33.50 | 366,992 | -0.35(-1.03%) |
Oct 27, 2016 | 33.85 | 33.97 | 33.29 | 33.85 | 793,962 | +0.38(+1.12%) |
Oct 26, 2016 | 33.28 | 33.61 | 33.26 | 33.47 | 479,999 | +0.02(+0.05%) |
Oct 25, 2016 | 33.84 | 33.86 | 33.29 | 33.45 | 664,349 | -0.25(-0.74%) |
Oct 24, 2016 | 32.02 | 34.34 | 31.88 | 33.70 | 950,653 | -0.22(-0.66%) |
Oct 21, 2016 | 33.46 | 33.95 | 33.36 | 33.93 | 776,517 | +0.14(+0.42%) |
Oct 20, 2016 | 33.82 | 34.24 | 33.66 | 33.78 | 805,660 | -0.21(-0.61%) |
Oct 19, 2016 | 33.52 | 34.12 | 33.48 | 33.99 | 490,303 | +0.58(+1.74%) |
Oct 18, 2016 | 33.75 | 33.88 | 33.24 | 33.41 | 536,792 | +0.13(+0.40%) |
Oct 17, 2016 | 33.43 | 33.60 | 33.10 | 33.27 | 370,126 | -0.17(-0.51%) |
Oct 14, 2016 | 33.84 | 34.09 | 33.36 | 33.44 | 734,430 | +0.08(+0.24%) |
Oct 13, 2016 | 34.30 | 34.30 | 33.28 | 33.36 | 838,345 | -1.35(-3.90%) |
Oct 12, 2016 | 34.58 | 34.91 | 34.49 | 34.72 | 447,011 | +0.20(+0.57%) |
Oct 11, 2016 | 35.03 | 35.24 | 34.29 | 34.52 | 591,807 | -0.64(-1.81%) |
Oct 10, 2016 | 35.34 | 35.42 | 35.00 | 35.16 | 607,013 | +0.14(+0.41%) |
Oct 07, 2016 | 35.06 | 35.12 | 34.53 | 35.01 | 876,177 | -0.03(-0.08%) |
Oct 06, 2016 | 35.16 | 35.33 | 34.82 | 35.04 | 773,235 | +0.04(+0.13%) |
Oct 05, 2016 | 34.30 | 35.15 | 34.28 | 34.99 | 1,401,917 | +0.89(+2.60%) |
Oct 04, 2016 | 33.37 | 34.14 | 33.33 | 34.11 | 1,036,122 | +0.81(+2.42%) |
Oct 03, 2016 | 33.41 | 33.68 | 33.09 | 33.30 | 535,855 | -0.35(-1.04%) |
Sep 30, 2016 | 33.29 | 33.78 | 33.10 | 33.65 | 670,066 | +0.53(+1.60%) |
Sep 29, 2016 | 34.05 | 34.05 | 33.10 | 33.12 | 977,058 | -0.53(-1.57%) |
Sep 28, 2016 | 33.40 | 33.69 | 33.09 | 33.65 | 972,379 | +0.48(+1.43%) |
Sep 27, 2016 | 32.73 | 33.22 | 32.59 | 33.17 | 968,782 | +0.39(+1.20%) |
Sep 26, 2016 | 33.25 | 33.31 | 32.77 | 32.78 | 953,325 | -0.71(-2.11%) |
Sep 23, 2016 | 33.17 | 33.53 | 33.17 | 33.49 | 649,448 | +0.14(+0.43%) |
Sep 22, 2016 | 33.43 | 33.43 | 33.16 | 33.35 | 694,596 | +0.11(+0.32%) |
Sep 21, 2016 | 33.19 | 33.52 | 33.00 | 33.24 | 1,093,953 | +0.29(+0.87%) |
Sep 20, 2016 | 32.91 | 32.97 | 32.66 | 32.95 | 610,447 | +0.24(+0.74%) |
Sep 19, 2016 | 32.41 | 32.73 | 32.27 | 32.71 | 783,245 | +0.50(+1.56%) |
Sep 16, 2016 | 32.28 | 32.49 | 32.10 | 32.21 | 1,065,709 | -0.29(-0.88%) |
Sep 15, 2016 | 32.27 | 32.62 | 32.27 | 32.49 | 908,701 | +0.28(+0.86%) |
Sep 14, 2016 | 32.45 | 32.69 | 32.14 | 32.22 | 611,479 | -0.22(-0.66%) |
Sep 13, 2016 | 32.65 | 32.73 | 31.96 | 32.43 | 646,419 | -0.61(-1.84%) |
Sep 12, 2016 | 32.71 | 33.07 | 32.51 | 33.04 | 973,831 | +0.13(+0.41%) |
Sep 09, 2016 | 33.24 | 33.58 | 32.90 | 32.91 | 1,014,243 | -0.42(-1.26%) |
Sep 08, 2016 | 33.46 | 33.67 | 33.21 | 33.33 | 484,626 | -0.05(-0.16%) |
Sep 07, 2016 | 33.26 | 33.54 | 32.77 | 33.38 | 859,098 | +0.04(+0.11%) |
Sep 06, 2016 | 34.34 | 34.45 | 33.28 | 33.35 | 852,304 | -1.02(-2.97%) |
Sep 02, 2016 | 34.08 | 34.37 | 34.37 | 34.37 | 527,236 | +0.34(+1.00%) |
Sep 01, 2016 | 34.27 | 34.56 | 33.78 | 34.03 | 663,959 | -0.23(-0.68%) |
Aug 31, 2016 | 34.29 | 34.41 | 33.95 | 34.26 | 766,921 | +0.03(+0.08%) |
Aug 30, 2016 | 33.84 | 34.24 | 33.75 | 34.23 | 1,083,553 | +0.49(+1.46%) |
Aug 29, 2016 | 33.72 | 33.94 | 33.63 | 33.74 | 797,962 | +0.13(+0.40%) |
Aug 26, 2016 | 33.14 | 33.87 | 33.14 | 33.60 | 1,047,862 | +0.52(+1.57%) |
Aug 25, 2016 | 32.74 | 33.11 | 32.73 | 33.09 | 681,969 | +0.35(+1.07%) |
Aug 24, 2016 | 32.63 | 32.83 | 32.54 | 32.74 | 470,085 | +0.12(+0.36%) |
Aug 23, 2016 | 32.63 | 32.80 | 32.55 | 32.62 | 301,191 | +0.22(+0.66%) |
Aug 22, 2016 | 32.36 | 32.51 | 32.24 | 32.40 | 313,244 | -0.07(-0.22%) |
Aug 19, 2016 | 32.42 | 32.68 | 32.35 | 32.48 | 447,556 | -0.22(-0.69%) |
Aug 18, 2016 | 32.42 | 32.70 | 32.32 | 32.70 | 522,543 | +0.32(+1.00%) |
Aug 17, 2016 | 32.40 | 32.62 | 32.27 | 32.38 | 647,206 | -0.08(-0.25%) |
Aug 16, 2016 | 32.24 | 32.57 | 32.06 | 32.46 | 1,214,577 | +0.21(+0.64%) |
Aug 15, 2016 | 31.64 | 32.32 | 31.60 | 32.25 | 800,496 | +0.81(+2.57%) |
Aug 12, 2016 | 31.53 | 31.53 | 31.18 | 31.44 | 480,920 | -0.45(-1.41%) |
Aug 11, 2016 | 31.71 | 31.98 | 31.45 | 31.89 | 599,366 | +0.33(+1.05%) |
Aug 10, 2016 | 31.82 | 31.86 | 31.52 | 31.56 | 995,423 | -0.23(-0.73%) |
Aug 09, 2016 | 31.50 | 31.82 | 31.48 | 31.79 | 421,802 | +0.35(+1.11%) |
Aug 08, 2016 | 31.70 | 31.84 | 31.37 | 31.44 | 304,142 | -0.19(-0.59%) |
Aug 05, 2016 | 30.96 | 31.67 | 30.91 | 31.63 | 666,527 | +1.10(+3.61%) |
Aug 04, 2016 | 30.34 | 30.61 | 30.34 | 30.53 | 365,724 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.48 | 30.11 | 30.46 | 419,498 | +0.37(+1.22%) |
Aug 02, 2016 | 30.27 | 30.47 | 29.83 | 30.09 | 491,170 | -0.25(-0.83%) |
Aug 01, 2016 | 30.61 | 30.91 | 30.23 | 30.34 | 684,419 | -0.16(-0.53%) |
Jul 29, 2016 | 30.90 | 31.02 | 30.50 | 30.50 | 595,121 | -0.58(-1.87%) |
Jul 28, 2016 | 30.88 | 31.16 | 30.63 | 31.09 | 487,979 | +0.12(+0.38%) |
Jul 27, 2016 | 30.94 | 31.31 | 30.87 | 30.97 | 702,105 | +0.05(+0.17%) |
Jul 26, 2016 | 30.79 | 31.08 | 30.68 | 30.92 | 789,209 | +0.03(+0.09%) |
Jul 25, 2016 | 31.06 | 31.30 | 30.78 | 30.89 | 632,918 | -0.28(-0.89%) |
Jul 22, 2016 | 30.72 | 31.47 | 30.06 | 31.17 | 1,145,382 | +0.43(+1.40%) |
Jul 21, 2016 | 30.99 | 31.06 | 30.55 | 30.74 | 1,183,039 | -0.22(-0.69%) |
Jul 20, 2016 | 31.37 | 31.37 | 30.84 | 30.95 | 407,572 | +0.01(+0.03%) |
Jul 19, 2016 | 30.75 | 31.16 | 30.75 | 30.94 | 431,424 | -0.02(-0.06%) |
Jul 18, 2016 | 31.11 | 31.21 | 30.80 | 30.96 | 819,291 | -0.19(-0.60%) |
Jul 15, 2016 | 31.34 | 31.37 | 30.91 | 31.15 | 829,891 | +0.34(+1.11%) |
Jul 14, 2016 | 31.07 | 31.26 | 30.81 | 30.81 | 516,748 | +0.45(+1.48%) |
Jul 13, 2016 | 30.50 | 30.68 | 30.01 | 30.36 | 1,301,187 | -0.22(-0.70%) |
Jul 12, 2016 | 29.94 | 30.62 | 29.88 | 30.58 | 1,141,086 | +1.11(+3.77%) |
Jul 11, 2016 | 29.95 | 29.95 | 29.43 | 29.46 | 1,136,724 | +0.38(+1.29%) |
Jul 08, 2016 | 29.12 | 29.61 | 29.04 | 29.09 | 681,448 | +0.44(+1.53%) |
Jul 07, 2016 | 28.38 | 28.86 | 28.35 | 28.65 | 813,177 | +0.44(+1.56%) |
Jul 06, 2016 | 27.76 | 28.22 | 27.51 | 28.21 | 1,042,419 | +0.31(+1.12%) |
Jul 05, 2016 | 28.55 | 28.55 | 27.61 | 27.90 | 875,987 | -0.96(-3.32%) |
Jul 01, 2016 | 28.94 | 28.85 | 28.85 | 28.85 | 1,415,036 | -0.41(-1.41%) |
Jun 30, 2016 | 29.43 | 29.43 | 28.89 | 29.27 | 2,138,976 | +0.32(+1.11%) |
Jun 29, 2016 | 28.41 | 29.00 | 28.12 | 28.94 | 1,912,502 | +0.99(+3.53%) |
Jun 28, 2016 | 27.79 | 28.09 | 27.38 | 27.96 | 1,590,383 | +1.05(+3.90%) |
Jun 27, 2016 | 27.81 | 27.81 | 26.64 | 26.91 | 2,480,053 | -1.57(-5.51%) |
Jun 24, 2016 | 29.02 | 29.72 | 28.23 | 28.48 | 10,106,636 | -2.72(-8.71%) |
Jun 23, 2016 | 30.58 | 31.20 | 30.57 | 31.19 | 1,275,888 | +1.06(+3.51%) |
Jun 22, 2016 | 30.25 | 30.70 | 30.13 | 30.14 | 885,801 | -0.05(-0.18%) |
Jun 21, 2016 | 30.52 | 30.55 | 29.83 | 30.19 | 1,552,634 | -0.23(-0.77%) |
Jun 20, 2016 | 31.04 | 31.30 | 30.41 | 30.42 | 1,481,097 | +0.14(+0.47%) |
Jun 17, 2016 | 30.15 | 30.53 | 30.01 | 30.28 | 2,487,614 | +0.20(+0.66%) |
Jun 16, 2016 | 30.21 | 30.31 | 29.65 | 30.08 | 2,109,066 | -0.48(-1.58%) |
Jun 15, 2016 | 30.66 | 31.11 | 30.41 | 30.57 | 1,373,248 | +0.02(+0.06%) |
Jun 14, 2016 | 31.25 | 31.62 | 30.39 | 30.55 | 1,293,998 | -0.91(-2.88%) |
Jun 13, 2016 | 32.14 | 32.14 | 31.42 | 31.45 | 1,476,645 | -1.00(-3.09%) |
Jun 10, 2016 | 32.64 | 32.71 | 32.07 | 32.46 | 1,018,871 | -0.52(-1.58%) |
Jun 09, 2016 | 33.23 | 33.35 | 32.59 | 32.98 | 779,765 | -0.54(-1.60%) |
Jun 08, 2016 | 33.44 | 33.70 | 33.31 | 33.52 | 722,970 | -0.06(-0.19%) |
Jun 07, 2016 | 34.13 | 34.19 | 33.52 | 33.58 | 861,970 | -0.56(-1.63%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.49 | 34.13 | 962,137 | +0.56(+1.66%) |
Jun 03, 2016 | 34.02 | 34.03 | 32.93 | 33.58 | 1,805,462 | -0.73(-2.12%) |
Jun 02, 2016 | 34.04 | 34.38 | 33.86 | 34.30 | 1,121,537 | +0.17(+0.50%) |
Jun 01, 2016 | 33.52 | 34.16 | 33.17 | 34.13 | 1,110,474 | +0.34(+1.01%) |
May 31, 2016 | 33.92 | 33.92 | 33.67 | 33.79 | 926,797 | +0.17(+0.51%) |
May 27, 2016 | 33.38 | 33.62 | 33.62 | 33.62 | 571,079 | +0.37(+1.11%) |
May 26, 2016 | 33.75 | 33.93 | 33.11 | 33.26 | 982,019 | -0.49(-1.46%) |
May 25, 2016 | 33.09 | 34.09 | 33.09 | 33.75 | 1,602,173 | +0.89(+2.70%) |
May 24, 2016 | 32.27 | 33.03 | 32.09 | 32.86 | 1,145,784 | +0.82(+2.55%) |
May 23, 2016 | 31.95 | 32.16 | 31.64 | 32.05 | 622,790 | -0.03(-0.08%) |
May 20, 2016 | 31.68 | 32.32 | 31.44 | 32.07 | 789,930 | +0.54(+1.71%) |
May 19, 2016 | 31.81 | 32.42 | 31.21 | 31.53 | 651,934 | -0.48(-1.51%) |
May 18, 2016 | 30.41 | 32.09 | 30.41 | 32.02 | 894,354 | +1.61(+5.31%) |
May 17, 2016 | 30.87 | 31.28 | 30.29 | 30.41 | 602,525 | -0.49(-1.60%) |
May 16, 2016 | 30.45 | 31.06 | 30.38 | 30.90 | 507,621 | +0.54(+1.77%) |
May 13, 2016 | 30.67 | 31.26 | 30.14 | 30.36 | 765,864 | -0.30(-0.99%) |
May 12, 2016 | 31.00 | 31.20 | 30.29 | 30.66 | 735,426 | -0.17(-0.55%) |
May 11, 2016 | 30.98 | 31.35 | 30.83 | 30.84 | 603,110 | -0.16(-0.52%) |
May 10, 2016 | 30.75 | 31.20 | 30.72 | 31.00 | 928,748 | +0.25(+0.82%) |
May 09, 2016 | 30.85 | 31.13 | 30.56 | 30.75 | 855,678 | -0.10(-0.32%) |
May 06, 2016 | 30.57 | 30.85 | 30.14 | 30.84 | 529,711 | +0.04(+0.15%) |
May 05, 2016 | 31.27 | 31.45 | 30.66 | 30.80 | 1,089,512 | -0.29(-0.92%) |
May 04, 2016 | 31.53 | 31.90 | 30.65 | 31.09 | 1,166,409 | -0.68(-2.14%) |
May 03, 2016 | 32.43 | 32.43 | 31.46 | 31.77 | 691,873 | -1.11(-3.38%) |
May 02, 2016 | 32.85 | 33.12 | 32.51 | 32.88 | 773,942 | +0.09(+0.27%) |
Apr 29, 2016 | 32.64 | 32.95 | 32.38 | 32.79 | 838,440 | +0.06(+0.19%) |
Apr 28, 2016 | 32.83 | 33.28 | 32.52 | 32.73 | 541,648 | -0.41(-1.24%) |
Apr 27, 2016 | 33.31 | 33.60 | 32.86 | 33.14 | 693,539 | -0.21(-0.62%) |
Apr 26, 2016 | 33.06 | 33.39 | 32.70 | 33.35 | 937,257 | +0.54(+1.64%) |
Apr 25, 2016 | 32.90 | 32.92 | 32.44 | 32.81 | 831,981 | -0.01(-0.03%) |
Apr 22, 2016 | 32.39 | 33.03 | 31.88 | 32.82 | 1,016,218 | +0.04(+0.14%) |
Apr 21, 2016 | 33.15 | 33.17 | 32.59 | 32.77 | 728,173 | -0.25(-0.76%) |
Apr 20, 2016 | 32.30 | 33.12 | 32.10 | 33.02 | 1,128,664 | +0.73(+2.25%) |
Apr 19, 2016 | 32.14 | 32.47 | 31.79 | 32.30 | 657,240 | +0.30(+0.95%) |
Apr 18, 2016 | 31.32 | 31.99 | 31.22 | 31.99 | 649,619 | +0.38(+1.19%) |
Apr 15, 2016 | 31.69 | 31.77 | 31.31 | 31.62 | 513,312 | -0.15(-0.48%) |
Apr 14, 2016 | 31.53 | 32.15 | 31.26 | 31.77 | 697,294 | +0.24(+0.77%) |
Apr 13, 2016 | 30.56 | 31.55 | 30.48 | 31.53 | 613,252 | +1.27(+4.21%) |
Apr 12, 2016 | 29.88 | 30.26 | 29.63 | 30.25 | 465,536 | +0.43(+1.44%) |
Apr 11, 2016 | 29.74 | 30.32 | 29.66 | 29.82 | 540,255 | +0.29(+0.97%) |
Apr 08, 2016 | 29.65 | 29.94 | 29.38 | 29.54 | 439,022 | +0.25(+0.86%) |
Apr 07, 2016 | 29.63 | 29.80 | 29.13 | 29.28 | 625,390 | -0.70(-2.33%) |
Apr 06, 2016 | 29.85 | 30.09 | 29.54 | 29.98 | 634,535 | +0.21(+0.69%) |
Apr 05, 2016 | 30.13 | 30.30 | 29.73 | 29.78 | 675,686 | -0.74(-2.44%) |
Apr 04, 2016 | 30.49 | 30.80 | 30.22 | 30.52 | 796,377 | +0.01(+0.03%) |
Apr 01, 2016 | 29.84 | 30.58 | 29.59 | 30.51 | 1,107,052 | +0.59(+1.98%) |
Mar 31, 2016 | 30.38 | 30.49 | 29.87 | 29.92 | 1,082,242 | -0.48(-1.59%) |
Mar 30, 2016 | 29.21 | 30.55 | 29.15 | 30.41 | 2,793,627 | +2.62(+9.42%) |
Mar 29, 2016 | 27.70 | 27.81 | 27.27 | 27.79 | 1,333,317 | -0.08(-0.29%) |
Mar 28, 2016 | 28.04 | 28.04 | 27.45 | 27.87 | 862,178 | -0.14(-0.51%) |
Mar 24, 2016 | 27.81 | 28.01 | 28.01 | 28.01 | 520,319 | -0.01(-0.03%) |
Mar 23, 2016 | 28.57 | 28.59 | 28.02 | 28.02 | 609,429 | -0.62(-2.16%) |
Mar 22, 2016 | 28.27 | 28.65 | 28.08 | 28.64 | 670,628 | +0.13(+0.47%) |
Mar 21, 2016 | 28.36 | 28.70 | 28.08 | 28.50 | 790,674 | +0.18(+0.63%) |
Mar 18, 2016 | 27.91 | 28.44 | 27.75 | 28.33 | 2,544,177 | +0.65(+2.36%) |
Mar 17, 2016 | 27.64 | 27.91 | 26.84 | 27.67 | 1,202,667 | +0.02(+0.06%) |
Mar 16, 2016 | 27.91 | 28.44 | 27.44 | 27.65 | 819,259 | -0.34(-1.22%) |
Mar 15, 2016 | 28.05 | 28.22 | 27.87 | 27.99 | 621,178 | -0.29(-1.01%) |
Mar 14, 2016 | 28.21 | 28.42 | 27.97 | 28.28 | 722,157 | -0.03(-0.09%) |
Mar 11, 2016 | 28.09 | 28.47 | 27.81 | 28.31 | 1,591,137 | +0.57(+2.07%) |
Mar 10, 2016 | 28.01 | 28.14 | 26.98 | 27.73 | 837,795 | -0.04(-0.13%) |
Mar 09, 2016 | 28.15 | 28.15 | 27.66 | 27.77 | 776,906 | -0.15(-0.55%) |
Mar 08, 2016 | 28.82 | 29.00 | 27.90 | 27.92 | 966,257 | -1.13(-3.89%) |
Mar 07, 2016 | 28.74 | 29.17 | 28.68 | 29.05 | 573,804 | +0.04(+0.15%) |
Mar 04, 2016 | 28.97 | 29.17 | 28.48 | 29.01 | 908,770 | +0.27(+0.94%) |
Mar 03, 2016 | 28.22 | 28.76 | 27.98 | 28.74 | 749,561 | +0.56(+2.00%) |
Mar 02, 2016 | 27.93 | 28.20 | 27.67 | 28.17 | 956,587 | +0.37(+1.32%) |
Mar 01, 2016 | 26.89 | 28.07 | 26.56 | 27.81 | 1,441,076 | +1.17(+4.37%) |
Feb 29, 2016 | 27.33 | 27.35 | 26.60 | 26.64 | 1,252,169 | -0.80(-2.91%) |
Feb 26, 2016 | 26.97 | 27.67 | 26.89 | 27.44 | 1,208,177 | +0.71(+2.65%) |
Feb 25, 2016 | 26.41 | 26.79 | 26.24 | 26.73 | 599,726 | +0.45(+1.71%) |
Feb 24, 2016 | 25.92 | 26.39 | 25.72 | 26.28 | 1,087,054 | -0.08(-0.31%) |
Feb 23, 2016 | 26.80 | 26.88 | 26.08 | 26.36 | 1,476,645 | -0.59(-2.19%) |
Feb 22, 2016 | 26.94 | 27.32 | 26.63 | 26.95 | 1,085,014 | +0.23(+0.87%) |
Feb 19, 2016 | 26.22 | 26.74 | 26.04 | 26.72 | 801,395 | +0.42(+1.60%) |
Feb 18, 2016 | 26.92 | 26.92 | 26.03 | 26.30 | 1,243,115 | -0.39(-1.48%) |
Feb 17, 2016 | 26.86 | 27.06 | 26.58 | 26.69 | 1,709,920 | +0.10(+0.37%) |
Feb 16, 2016 | 26.14 | 26.63 | 25.63 | 26.60 | 1,089,265 | +0.86(+3.34%) |
Feb 12, 2016 | 25.10 | 25.73 | 25.73 | 25.73 | 1,064,289 | +1.19(+4.86%) |
Feb 11, 2016 | 24.94 | 25.10 | 23.97 | 24.54 | 2,807,612 | -0.45(-1.79%) |
Feb 10, 2016 | 25.05 | 25.56 | 24.76 | 24.99 | 1,608,581 | +0.24(+0.98%) |
Feb 09, 2016 | 23.99 | 24.91 | 23.84 | 24.75 | 1,621,987 | +0.08(+0.33%) |
Feb 08, 2016 | 25.90 | 25.99 | 24.29 | 24.67 | 3,275,371 | -1.68(-6.36%) |
Feb 05, 2016 | 27.72 | 27.87 | 26.31 | 26.34 | 1,291,614 | -1.30(-4.70%) |
Feb 04, 2016 | 27.85 | 28.42 | 27.20 | 27.64 | 1,485,409 | -0.28(-1.00%) |
Feb 03, 2016 | 28.36 | 28.36 | 27.14 | 27.92 | 809,250 | -0.14(-0.51%) |
Feb 02, 2016 | 28.85 | 28.96 | 27.82 | 28.07 | 694,118 | -1.30(-4.43%) |