Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.30 | 34.83 | 33.86 | 34.46 | 217,393 | +0.12(+0.35%) |
Jan 30, 2017 | 34.62 | 34.65 | 33.84 | 34.34 | 211,268 | -0.52(-1.49%) |
Jan 27, 2017 | 34.83 | 35.26 | 34.37 | 34.86 | 239,126 | +0.26(+0.75%) |
Jan 26, 2017 | 34.89 | 34.95 | 33.01 | 34.60 | 272,723 | -0.22(-0.63%) |
Jan 25, 2017 | 34.74 | 35.05 | 34.44 | 34.82 | 187,387 | +0.34(+0.99%) |
Jan 24, 2017 | 34.07 | 34.57 | 33.82 | 34.48 | 276,510 | +0.65(+1.92%) |
Jan 23, 2017 | 34.10 | 34.40 | 33.62 | 33.83 | 150,961 | -0.51(-1.49%) |
Jan 20, 2017 | 34.14 | 34.65 | 34.14 | 34.34 | 138,301 | +0.21(+0.62%) |
Jan 19, 2017 | 34.81 | 34.81 | 33.98 | 34.13 | 91,388 | -0.49(-1.42%) |
Jan 18, 2017 | 34.19 | 34.67 | 33.69 | 34.62 | 249,926 | +0.51(+1.50%) |
Jan 17, 2017 | 35.24 | 35.24 | 34.07 | 34.11 | 364,563 | -1.38(-3.89%) |
Jan 13, 2017 | 35.49 | 35.49 | 35.49 | 0 | +0.09(+0.25%) | |
Jan 12, 2017 | 35.94 | 36.62 | 34.73 | 35.40 | 177,441 | -0.75(-2.07%) |
Jan 11, 2017 | 35.96 | 36.31 | 35.45 | 36.15 | 171,834 | +0.24(+0.67%) |
Jan 10, 2017 | 35.82 | 36.00 | 35.45 | 35.91 | 257,060 | -0.07(-0.19%) |
Jan 09, 2017 | 35.73 | 36.30 | 35.29 | 35.98 | 194,260 | -0.06(-0.17%) |
Jan 06, 2017 | 36.10 | 36.39 | 35.87 | 36.04 | 171,834 | +0.26(+0.73%) |
Jan 05, 2017 | 36.10 | 36.27 | 35.21 | 35.78 | 183,004 | -0.43(-1.19%) |
Jan 04, 2017 | 35.85 | 36.29 | 35.59 | 36.21 | 221,196 | +0.56(+1.57%) |
Jan 03, 2017 | 36.48 | 36.93 | 35.32 | 35.65 | 215,700 | -0.17(-0.47%) |
Dec 30, 2016 | 35.82 | 35.82 | 35.82 | 0 | +0.55(+1.56%) | |
Dec 29, 2016 | 35.99 | 36.10 | 35.02 | 35.27 | 242,961 | -0.67(-1.86%) |
Dec 28, 2016 | 36.53 | 36.63 | 35.76 | 35.94 | 184,777 | -0.74(-2.02%) |
Dec 27, 2016 | 36.41 | 36.77 | 36.23 | 36.68 | 142,616 | +0.29(+0.80%) |
Dec 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.12(+0.33%) | |
Dec 22, 2016 | 36.30 | 36.53 | 36.00 | 36.27 | 173,183 | +0.26(+0.72%) |
Dec 21, 2016 | 36.50 | 36.50 | 36.01 | 36.01 | 214,638 | -0.42(-1.15%) |
Dec 20, 2016 | 34.87 | 36.50 | 34.87 | 36.43 | 307,449 | +1.52(+4.35%) |
Dec 19, 2016 | 34.72 | 34.93 | 34.18 | 34.91 | 216,132 | +0.33(+0.95%) |
Dec 16, 2016 | 34.78 | 35.21 | 34.41 | 34.58 | 883,038 | -0.03(-0.09%) |
Dec 15, 2016 | 34.33 | 34.85 | 34.05 | 34.61 | 280,636 | +0.37(+1.08%) |
Dec 14, 2016 | 34.14 | 34.72 | 34.11 | 34.24 | 262,092 | -0.21(-0.61%) |
Dec 13, 2016 | 34.81 | 35.10 | 33.92 | 34.45 | 361,352 | -0.35(-1.01%) |
Dec 12, 2016 | 35.72 | 35.78 | 34.66 | 34.80 | 278,362 | -0.77(-2.16%) |
Dec 09, 2016 | 35.39 | 35.87 | 34.90 | 35.57 | 283,432 | +0.47(+1.34%) |
Dec 08, 2016 | 34.16 | 35.34 | 34.04 | 35.10 | 817,637 | +1.44(+4.28%) |
Dec 07, 2016 | 33.94 | 34.01 | 33.28 | 33.66 | 301,749 | +0.08(+0.24%) |
Dec 06, 2016 | 33.25 | 33.75 | 32.96 | 33.58 | 334,409 | +0.45(+1.36%) |
Dec 05, 2016 | 31.08 | 33.34 | 31.01 | 33.13 | 628,486 | +2.34(+7.60%) |
Dec 02, 2016 | 30.84 | 31.08 | 30.37 | 30.79 | 163,065 | -0.09(-0.29%) |
Dec 01, 2016 | 30.78 | 31.02 | 30.50 | 30.88 | 144,964 | +0.38(+1.25%) |
Nov 30, 2016 | 31.14 | 31.39 | 30.38 | 30.50 | 142,956 | -0.33(-1.07%) |
Nov 29, 2016 | 30.84 | 31.29 | 30.60 | 30.83 | 268,814 | +0.11(+0.36%) |
Nov 28, 2016 | 30.91 | 31.14 | 30.56 | 30.72 | 225,140 | -0.39(-1.25%) |
Nov 25, 2016 | 31.00 | 31.12 | 30.79 | 31.11 | 79,456 | +0.15(+0.48%) |
Nov 23, 2016 | 30.96 | 30.96 | 30.96 | 0 | +0.26(+0.85%) | |
Nov 22, 2016 | 30.35 | 30.70 | 30.19 | 30.70 | 221,941 | +0.53(+1.76%) |
Nov 21, 2016 | 30.13 | 30.18 | 29.61 | 30.17 | 165,302 | +0.26(+0.87%) |
Nov 18, 2016 | 29.46 | 29.96 | 29.30 | 29.91 | 250,511 | +0.36(+1.22%) |
Nov 17, 2016 | 29.76 | 30.21 | 29.39 | 29.55 | 278,991 | -0.21(-0.71%) |
Nov 16, 2016 | 29.59 | 30.14 | 29.26 | 29.76 | 564,551 | +0.20(+0.68%) |
Nov 15, 2016 | 29.03 | 29.72 | 28.81 | 29.56 | 318,521 | +0.42(+1.44%) |
Nov 14, 2016 | 27.85 | 29.57 | 27.85 | 29.14 | 371,768 | +1.58(+5.73%) |
Nov 11, 2016 | 26.36 | 27.62 | 26.36 | 27.56 | 455,620 | +1.01(+3.80%) |
Nov 10, 2016 | 26.41 | 26.94 | 26.30 | 26.55 | 500,603 | +0.58(+2.23%) |
Nov 09, 2016 | 25.70 | 26.28 | 25.63 | 25.97 | 416,405 | +0.47(+1.84%) |
Nov 08, 2016 | 25.30 | 25.81 | 25.11 | 25.50 | 192,540 | +0.05(+0.20%) |
Nov 07, 2016 | 25.30 | 25.79 | 25.05 | 25.45 | 708,740 | +0.60(+2.41%) |
Nov 04, 2016 | 24.68 | 25.09 | 24.68 | 24.85 | 2,243,425 | -1.20(-4.61%) |
Nov 03, 2016 | 26.39 | 26.55 | 25.94 | 26.05 | 231,570 | -0.20(-0.76%) |
Nov 02, 2016 | 26.50 | 26.62 | 26.20 | 26.25 | 191,545 | -0.43(-1.61%) |
Nov 01, 2016 | 27.14 | 27.16 | 26.54 | 26.68 | 146,711 | -0.39(-1.44%) |
Oct 31, 2016 | 27.09 | 27.32 | 26.50 | 27.07 | 334,726 | +0.07(+0.26%) |
Oct 28, 2016 | 27.50 | 27.50 | 26.73 | 27.00 | 253,965 | -0.25(-0.92%) |
Oct 27, 2016 | 26.75 | 27.60 | 25.52 | 27.25 | 732,569 | +2.10(+8.35%) |
Oct 26, 2016 | 25.39 | 25.55 | 25.01 | 25.15 | 128,250 | -0.24(-0.95%) |
Oct 25, 2016 | 25.90 | 26.01 | 25.32 | 25.39 | 137,870 | -0.48(-1.86%) |
Oct 24, 2016 | 25.80 | 26.28 | 25.77 | 25.87 | 115,857 | +0.27(+1.05%) |
Oct 21, 2016 | 25.75 | 25.84 | 25.60 | 25.60 | 124,220 | -0.34(-1.31%) |
Oct 20, 2016 | 25.78 | 26.29 | 25.53 | 25.94 | 173,023 | +0.09(+0.35%) |
Oct 19, 2016 | 25.09 | 26.13 | 24.91 | 25.85 | 309,607 | +0.82(+3.28%) |
Oct 18, 2016 | 24.77 | 25.18 | 24.62 | 25.03 | 99,703 | +0.54(+2.20%) |
Oct 17, 2016 | 24.60 | 24.72 | 24.48 | 24.49 | 51,949 | -0.14(-0.57%) |
Oct 14, 2016 | 24.80 | 24.89 | 24.56 | 24.63 | 49,874 | +0.08(+0.33%) |
Oct 13, 2016 | 24.89 | 24.89 | 24.37 | 24.55 | 135,793 | -0.64(-2.54%) |
Oct 12, 2016 | 25.08 | 25.29 | 24.98 | 25.19 | 40,718 | +0.10(+0.40%) |
Oct 11, 2016 | 25.34 | 25.43 | 24.94 | 25.09 | 106,554 | -0.32(-1.26%) |
Oct 10, 2016 | 25.13 | 25.43 | 25.13 | 25.41 | 87,040 | +0.44(+1.76%) |
Oct 07, 2016 | 25.00 | 25.00 | 24.66 | 24.97 | 110,648 | -0.05(-0.20%) |
Oct 06, 2016 | 25.10 | 25.17 | 24.76 | 25.02 | 80,558 | -0.04(-0.16%) |
Oct 05, 2016 | 24.86 | 25.46 | 24.86 | 25.06 | 108,134 | +0.29(+1.17%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.75 | 24.77 | 77,906 | -0.02(-0.08%) |
Oct 03, 2016 | 24.99 | 25.07 | 24.69 | 24.79 | 117,411 | -0.37(-1.47%) |
Sep 30, 2016 | 24.85 | 25.32 | 24.61 | 25.16 | 251,247 | +0.53(+2.15%) |
Sep 29, 2016 | 25.10 | 25.28 | 24.61 | 24.63 | 99,578 | -0.59(-2.34%) |
Sep 28, 2016 | 24.99 | 25.28 | 24.96 | 25.22 | 64,369 | +0.21(+0.84%) |
Sep 27, 2016 | 24.68 | 25.22 | 24.67 | 25.01 | 89,200 | +0.21(+0.85%) |
Sep 26, 2016 | 25.35 | 25.38 | 24.78 | 24.80 | 94,199 | -0.86(-3.35%) |
Sep 23, 2016 | 25.71 | 25.87 | 25.58 | 25.66 | 59,888 | -0.15(-0.58%) |
Sep 22, 2016 | 25.60 | 25.83 | 25.55 | 25.81 | 132,926 | +0.27(+1.06%) |
Sep 21, 2016 | 25.34 | 25.65 | 25.29 | 25.54 | 129,169 | +0.30(+1.19%) |
Sep 20, 2016 | 25.50 | 25.50 | 24.92 | 25.24 | 128,776 | +0.01(+0.04%) |
Sep 19, 2016 | 25.42 | 25.70 | 25.12 | 25.23 | 69,456 | -0.17(-0.67%) |
Sep 16, 2016 | 25.41 | 25.42 | 25.14 | 25.40 | 179,410 | -0.04(-0.16%) |
Sep 15, 2016 | 25.25 | 25.66 | 25.25 | 25.44 | 46,335 | +0.07(+0.28%) |
Sep 14, 2016 | 25.58 | 25.83 | 25.34 | 25.37 | 76,871 | -0.30(-1.17%) |
Sep 13, 2016 | 25.77 | 25.87 | 25.39 | 25.67 | 111,024 | -0.45(-1.72%) |
Sep 12, 2016 | 26.34 | 26.34 | 25.89 | 26.12 | 85,424 | -0.29(-1.10%) |
Sep 09, 2016 | 26.45 | 26.62 | 26.32 | 26.41 | 183,676 | -0.15(-0.56%) |
Sep 08, 2016 | 26.79 | 26.99 | 26.51 | 26.56 | 79,356 | -0.28(-1.04%) |
Sep 07, 2016 | 26.38 | 26.92 | 26.38 | 26.84 | 176,501 | +0.33(+1.24%) |
Sep 06, 2016 | 26.77 | 26.82 | 26.30 | 26.51 | 128,567 | -0.29(-1.08%) |
Sep 02, 2016 | 26.54 | 26.80 | 26.80 | 26.80 | 134,400 | +0.24(+0.90%) |
Sep 01, 2016 | 26.74 | 26.75 | 26.17 | 26.56 | 110,945 | -0.18(-0.67%) |
Aug 31, 2016 | 26.67 | 26.89 | 26.30 | 26.74 | 96,363 | +0.10(+0.38%) |
Aug 30, 2016 | 26.05 | 26.71 | 26.05 | 26.64 | 123,358 | +0.52(+1.99%) |
Aug 29, 2016 | 25.91 | 26.20 | 25.90 | 26.12 | 74,310 | +0.21(+0.81%) |
Aug 26, 2016 | 25.95 | 26.18 | 25.38 | 25.91 | 134,241 | -0.01(-0.04%) |
Aug 25, 2016 | 25.72 | 25.95 | 25.59 | 25.92 | 111,240 | +0.10(+0.39%) |
Aug 24, 2016 | 25.71 | 25.92 | 25.53 | 25.82 | 74,521 | +0.12(+0.47%) |
Aug 23, 2016 | 25.78 | 25.91 | 25.65 | 25.70 | 76,536 | +0.00(+0.00%) |
Aug 22, 2016 | 25.86 | 25.95 | 25.61 | 25.70 | 117,337 | -0.16(-0.62%) |
Aug 19, 2016 | 25.65 | 25.89 | 25.48 | 25.86 | 271,207 | +0.16(+0.62%) |
Aug 18, 2016 | 25.73 | 25.78 | 25.42 | 25.70 | 229,359 | -0.01(-0.04%) |
Aug 17, 2016 | 26.05 | 26.19 | 25.60 | 25.71 | 329,791 | -0.44(-1.68%) |
Aug 16, 2016 | 26.20 | 26.29 | 26.03 | 26.15 | 111,660 | -0.10(-0.38%) |
Aug 15, 2016 | 26.30 | 26.37 | 26.18 | 26.25 | 154,184 | -0.04(-0.15%) |
Aug 12, 2016 | 26.56 | 26.56 | 26.11 | 26.29 | 188,650 | -0.47(-1.76%) |
Aug 11, 2016 | 26.81 | 26.87 | 26.56 | 26.76 | 155,300 | +0.07(+0.26%) |
Aug 10, 2016 | 26.89 | 26.91 | 26.56 | 26.69 | 106,941 | -0.16(-0.60%) |
Aug 09, 2016 | 26.71 | 26.93 | 26.63 | 26.85 | 110,424 | +0.23(+0.86%) |
Aug 08, 2016 | 26.97 | 27.15 | 26.47 | 26.62 | 109,643 | -0.32(-1.19%) |
Aug 05, 2016 | 25.90 | 26.99 | 25.90 | 26.94 | 134,782 | +1.34(+5.23%) |
Aug 04, 2016 | 25.41 | 25.66 | 25.37 | 25.60 | 226,557 | +0.14(+0.55%) |
Aug 03, 2016 | 25.28 | 25.61 | 25.27 | 25.46 | 125,836 | +0.25(+0.99%) |
Aug 02, 2016 | 25.38 | 25.57 | 25.14 | 25.21 | 118,161 | -0.29(-1.14%) |
Aug 01, 2016 | 25.69 | 25.89 | 25.43 | 25.50 | 88,217 | -0.24(-0.93%) |
Jul 29, 2016 | 25.73 | 26.08 | 25.62 | 25.74 | 122,390 | -0.07(-0.27%) |
Jul 28, 2016 | 25.82 | 25.94 | 25.46 | 25.81 | 73,187 | -0.07(-0.27%) |
Jul 27, 2016 | 25.86 | 26.22 | 25.71 | 25.88 | 93,944 | -0.09(-0.35%) |
Jul 26, 2016 | 25.66 | 26.15 | 25.61 | 25.97 | 136,223 | +0.23(+0.89%) |
Jul 25, 2016 | 25.99 | 26.07 | 25.65 | 25.74 | 134,944 | -0.34(-1.30%) |
Jul 22, 2016 | 25.87 | 26.28 | 25.77 | 26.08 | 127,184 | +0.09(+0.35%) |
Jul 21, 2016 | 26.51 | 26.96 | 25.46 | 25.99 | 275,286 | -0.19(-0.73%) |
Jul 20, 2016 | 26.82 | 26.82 | 26.10 | 26.18 | 146,784 | -0.60(-2.24%) |
Jul 19, 2016 | 26.41 | 26.96 | 26.39 | 26.78 | 195,887 | +0.33(+1.25%) |
Jul 18, 2016 | 26.75 | 26.75 | 26.32 | 26.45 | 105,962 | -0.31(-1.16%) |
Jul 15, 2016 | 26.71 | 26.85 | 26.40 | 26.76 | 130,825 | +0.18(+0.68%) |
Jul 14, 2016 | 26.64 | 26.84 | 26.30 | 26.58 | 111,183 | +0.30(+1.14%) |
Jul 13, 2016 | 26.08 | 26.31 | 25.91 | 26.28 | 122,632 | +0.20(+0.77%) |
Jul 12, 2016 | 25.93 | 26.22 | 25.76 | 26.08 | 96,502 | +0.51(+1.99%) |
Jul 11, 2016 | 25.46 | 25.65 | 25.28 | 25.57 | 132,424 | +0.36(+1.43%) |
Jul 08, 2016 | 24.74 | 25.40 | 24.43 | 25.21 | 121,620 | +0.78(+3.19%) |
Jul 07, 2016 | 24.38 | 24.81 | 24.18 | 24.43 | 84,013 | +0.15(+0.62%) |
Jul 06, 2016 | 23.81 | 24.34 | 23.80 | 24.28 | 85,955 | +0.29(+1.21%) |
Jul 05, 2016 | 24.25 | 24.27 | 23.81 | 23.99 | 142,582 | -0.56(-2.28%) |
Jul 01, 2016 | 25.07 | 24.55 | 24.55 | 24.55 | 187,200 | -0.58(-2.31%) |
Jun 30, 2016 | 24.73 | 25.15 | 24.25 | 25.13 | 198,865 | +0.52(+2.11%) |
Jun 29, 2016 | 24.49 | 24.66 | 24.19 | 24.61 | 121,140 | +0.47(+1.95%) |
Jun 28, 2016 | 24.69 | 24.73 | 23.96 | 24.14 | 246,579 | -0.10(-0.41%) |
Jun 27, 2016 | 24.41 | 24.86 | 23.89 | 24.24 | 304,028 | -0.54(-2.18%) |
Jun 24, 2016 | 24.75 | 25.16 | 24.28 | 24.78 | 722,019 | -1.36(-5.20%) |
Jun 23, 2016 | 25.68 | 26.25 | 25.64 | 26.14 | 169,616 | +0.86(+3.40%) |
Jun 22, 2016 | 25.34 | 25.78 | 25.22 | 25.28 | 84,531 | -0.12(-0.47%) |
Jun 21, 2016 | 25.48 | 25.50 | 25.03 | 25.40 | 80,188 | +0.00(+0.00%) |
Jun 20, 2016 | 25.68 | 25.86 | 25.37 | 25.40 | 108,441 | +0.26(+1.03%) |
Jun 17, 2016 | 25.29 | 25.64 | 24.95 | 25.14 | 387,829 | -0.08(-0.32%) |
Jun 16, 2016 | 25.09 | 25.46 | 25.03 | 25.22 | 163,417 | -0.17(-0.67%) |
Jun 15, 2016 | 25.25 | 25.65 | 24.99 | 25.39 | 229,967 | +0.20(+0.79%) |
Jun 14, 2016 | 25.26 | 25.49 | 24.90 | 25.19 | 277,155 | -0.23(-0.90%) |
Jun 13, 2016 | 25.69 | 25.79 | 25.29 | 25.42 | 162,893 | -0.37(-1.43%) |
Jun 10, 2016 | 26.12 | 26.24 | 25.77 | 25.79 | 167,085 | -0.73(-2.75%) |
Jun 09, 2016 | 26.70 | 26.77 | 26.24 | 26.52 | 169,943 | -0.43(-1.60%) |
Jun 08, 2016 | 26.88 | 27.03 | 26.74 | 26.95 | 99,645 | +0.06(+0.22%) |
Jun 07, 2016 | 26.93 | 27.16 | 26.85 | 26.89 | 101,858 | +0.06(+0.22%) |
Jun 06, 2016 | 26.60 | 26.91 | 26.56 | 26.83 | 217,351 | +0.21(+0.79%) |
Jun 03, 2016 | 26.89 | 27.09 | 26.06 | 26.62 | 115,924 | -0.65(-2.38%) |
Jun 02, 2016 | 27.11 | 27.33 | 26.62 | 27.27 | 129,527 | +0.14(+0.52%) |
Jun 01, 2016 | 26.64 | 27.22 | 26.48 | 27.13 | 138,988 | +0.24(+0.89%) |
May 31, 2016 | 27.02 | 27.06 | 26.66 | 26.89 | 165,428 | -0.04(-0.15%) |
May 27, 2016 | 26.51 | 26.93 | 26.93 | 26.93 | 135,500 | +0.39(+1.47%) |
May 26, 2016 | 27.24 | 27.24 | 26.52 | 26.54 | 95,117 | -0.67(-2.46%) |
May 25, 2016 | 26.89 | 27.38 | 26.89 | 27.21 | 254,616 | +0.35(+1.30%) |
May 24, 2016 | 26.41 | 27.00 | 26.34 | 26.86 | 228,713 | +0.47(+1.78%) |
May 23, 2016 | 26.16 | 26.68 | 25.85 | 26.39 | 238,005 | +0.21(+0.80%) |
May 20, 2016 | 26.09 | 26.36 | 25.83 | 26.18 | 232,545 | +0.24(+0.93%) |
May 19, 2016 | 25.65 | 26.30 | 25.58 | 25.94 | 266,787 | +0.12(+0.46%) |
May 18, 2016 | 25.23 | 25.99 | 25.04 | 25.82 | 310,967 | +0.55(+2.18%) |
May 17, 2016 | 25.95 | 26.00 | 24.86 | 25.27 | 380,962 | -0.70(-2.70%) |
May 16, 2016 | 26.12 | 26.19 | 25.65 | 25.97 | 528,448 | -0.32(-1.22%) |
May 13, 2016 | 26.80 | 27.02 | 26.01 | 26.29 | 3,382,221 | -0.51(-1.90%) |
May 12, 2016 | 26.71 | 26.88 | 26.20 | 26.80 | 485,680 | +0.14(+0.53%) |
May 11, 2016 | 25.99 | 26.76 | 25.85 | 26.66 | 652,647 | +0.66(+2.54%) |
May 10, 2016 | 26.61 | 26.80 | 25.76 | 26.00 | 1,062,447 | +1.31(+5.31%) |
May 09, 2016 | 24.70 | 25.03 | 24.61 | 24.69 | 81,946 | -0.02(-0.08%) |
May 06, 2016 | 24.30 | 24.90 | 24.22 | 24.71 | 169,764 | +0.22(+0.90%) |
May 05, 2016 | 25.07 | 25.20 | 24.45 | 24.49 | 128,840 | -0.48(-1.92%) |
May 04, 2016 | 25.00 | 25.17 | 24.57 | 24.97 | 234,679 | -0.19(-0.76%) |
May 03, 2016 | 25.57 | 25.79 | 24.97 | 25.16 | 241,395 | -0.80(-3.08%) |
May 02, 2016 | 26.00 | 26.01 | 25.76 | 25.96 | 120,444 | -0.02(-0.08%) |
Apr 29, 2016 | 25.76 | 26.09 | 25.70 | 25.98 | 84,388 | +0.22(+0.85%) |
Apr 28, 2016 | 26.01 | 26.41 | 25.73 | 25.76 | 90,154 | -0.49(-1.87%) |
Apr 27, 2016 | 25.74 | 26.42 | 25.74 | 26.25 | 153,761 | +0.51(+1.98%) |
Apr 26, 2016 | 25.54 | 25.94 | 25.37 | 25.74 | 80,578 | +0.35(+1.38%) |
Apr 25, 2016 | 25.54 | 25.71 | 25.11 | 25.39 | 88,010 | -0.33(-1.28%) |
Apr 22, 2016 | 25.81 | 26.07 | 25.45 | 25.72 | 76,626 | -0.16(-0.62%) |
Apr 21, 2016 | 25.86 | 26.01 | 25.69 | 25.88 | 140,277 | +0.03(+0.12%) |
Apr 20, 2016 | 25.69 | 25.94 | 25.37 | 25.85 | 245,923 | +0.20(+0.78%) |
Apr 19, 2016 | 25.67 | 25.87 | 25.40 | 25.65 | 275,795 | -0.03(-0.12%) |
Apr 18, 2016 | 24.50 | 25.76 | 24.31 | 25.68 | 154,971 | +1.00(+4.05%) |
Apr 15, 2016 | 25.09 | 25.81 | 24.27 | 24.68 | 154,211 | -0.38(-1.52%) |
Apr 14, 2016 | 24.20 | 25.23 | 24.11 | 25.06 | 172,288 | +0.86(+3.55%) |
Apr 13, 2016 | 23.10 | 24.29 | 23.10 | 24.20 | 164,623 | +1.29(+5.63%) |
Apr 12, 2016 | 22.95 | 23.21 | 22.72 | 22.91 | 92,295 | -0.04(-0.17%) |
Apr 11, 2016 | 22.72 | 23.32 | 22.59 | 22.95 | 130,436 | +0.31(+1.37%) |
Apr 08, 2016 | 22.59 | 22.72 | 22.25 | 22.64 | 104,511 | +0.30(+1.34%) |
Apr 07, 2016 | 23.21 | 23.24 | 22.19 | 22.34 | 157,765 | -1.13(-4.81%) |
Apr 06, 2016 | 23.50 | 23.59 | 23.34 | 23.47 | 101,500 | -0.03(-0.13%) |
Apr 05, 2016 | 23.60 | 23.78 | 23.41 | 23.50 | 107,447 | -0.36(-1.51%) |
Apr 04, 2016 | 24.04 | 24.43 | 23.83 | 23.86 | 72,082 | -0.29(-1.20%) |
Apr 01, 2016 | 23.51 | 24.19 | 23.51 | 24.15 | 83,878 | +0.52(+2.20%) |
Mar 31, 2016 | 23.71 | 24.06 | 23.60 | 23.63 | 99,059 | -0.20(-0.84%) |
Mar 30, 2016 | 23.92 | 24.06 | 23.72 | 23.83 | 137,691 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 24.01 | 23.51 | 23.84 | 137,205 | -0.07(-0.29%) |
Mar 28, 2016 | 23.99 | 24.39 | 23.52 | 23.91 | 83,421 | +0.07(+0.29%) |
Mar 24, 2016 | 23.51 | 23.84 | 23.84 | 23.84 | 64,000 | +0.33(+1.40%) |
Mar 23, 2016 | 23.89 | 23.90 | 23.51 | 23.51 | 72,201 | -0.47(-1.96%) |
Mar 22, 2016 | 23.81 | 24.17 | 23.44 | 23.98 | 77,452 | +0.00(+0.00%) |
Mar 21, 2016 | 24.21 | 24.32 | 23.98 | 23.98 | 64,378 | -0.34(-1.40%) |
Mar 18, 2016 | 24.11 | 24.78 | 23.92 | 24.32 | 254,828 | +0.53(+2.23%) |
Mar 17, 2016 | 23.47 | 23.90 | 22.91 | 23.79 | 187,802 | +0.19(+0.81%) |
Mar 16, 2016 | 24.08 | 24.45 | 23.49 | 23.60 | 118,255 | -0.50(-2.07%) |
Mar 15, 2016 | 24.31 | 24.32 | 23.98 | 24.10 | 70,240 | -0.45(-1.83%) |
Mar 14, 2016 | 24.84 | 24.84 | 24.44 | 24.55 | 50,023 | -0.46(-1.84%) |
Mar 11, 2016 | 24.21 | 25.05 | 24.17 | 25.01 | 74,083 | +0.95(+3.95%) |
Mar 10, 2016 | 24.26 | 24.49 | 23.72 | 24.06 | 124,010 | -0.12(-0.50%) |
Mar 09, 2016 | 24.60 | 24.78 | 24.02 | 24.18 | 70,427 | -0.37(-1.51%) |
Mar 08, 2016 | 24.87 | 24.98 | 24.30 | 24.55 | 95,179 | -0.56(-2.23%) |
Mar 07, 2016 | 24.73 | 25.11 | 24.53 | 25.11 | 87,186 | +0.32(+1.29%) |
Mar 04, 2016 | 25.10 | 25.16 | 24.58 | 24.79 | 99,680 | -0.17(-0.68%) |
Mar 03, 2016 | 24.34 | 25.02 | 24.23 | 24.96 | 134,243 | +0.58(+2.38%) |
Mar 02, 2016 | 23.85 | 24.49 | 23.74 | 24.38 | 180,372 | +0.55(+2.31%) |
Mar 01, 2016 | 22.82 | 23.86 | 22.82 | 23.83 | 158,281 | +1.18(+5.21%) |
Feb 29, 2016 | 23.37 | 23.37 | 22.60 | 22.65 | 137,785 | -0.73(-3.12%) |
Feb 26, 2016 | 23.15 | 23.54 | 22.73 | 23.38 | 120,366 | +0.53(+2.32%) |
Feb 25, 2016 | 22.62 | 22.94 | 22.41 | 22.85 | 69,193 | +0.27(+1.20%) |
Feb 24, 2016 | 22.38 | 22.63 | 21.83 | 22.58 | 98,994 | -0.10(-0.44%) |
Feb 23, 2016 | 23.36 | 23.36 | 22.68 | 22.68 | 121,084 | -0.75(-3.20%) |
Feb 22, 2016 | 23.01 | 23.55 | 22.93 | 23.43 | 210,322 | +0.72(+3.17%) |
Feb 19, 2016 | 22.01 | 22.82 | 21.82 | 22.71 | 165,927 | +0.67(+3.04%) |
Feb 18, 2016 | 22.81 | 22.97 | 21.86 | 22.04 | 144,454 | -0.77(-3.38%) |
Feb 17, 2016 | 23.07 | 23.10 | 22.55 | 22.81 | 155,302 | -0.14(-0.61%) |
Feb 16, 2016 | 22.87 | 23.22 | 22.51 | 22.95 | 77,107 | +0.36(+1.59%) |
Feb 12, 2016 | 22.14 | 22.59 | 22.59 | 22.59 | 195,600 | +0.81(+3.72%) |
Feb 11, 2016 | 22.39 | 22.63 | 21.66 | 21.78 | 178,828 | -1.00(-4.39%) |
Feb 10, 2016 | 22.94 | 23.32 | 22.56 | 22.78 | 134,202 | -0.04(-0.18%) |
Feb 09, 2016 | 22.28 | 23.07 | 22.28 | 22.82 | 113,554 | +0.19(+0.84%) |
Feb 08, 2016 | 21.87 | 22.79 | 21.69 | 22.63 | 285,477 | +0.62(+2.82%) |
Feb 05, 2016 | 22.44 | 22.69 | 22.01 | 22.01 | 244,869 | -0.39(-1.74%) |
Feb 04, 2016 | 22.73 | 23.20 | 22.31 | 22.40 | 221,926 | -0.38(-1.67%) |
Feb 03, 2016 | 23.46 | 23.47 | 22.44 | 22.78 | 370,009 | -0.48(-2.06%) |
Feb 02, 2016 | 24.43 | 24.43 | 23.19 | 23.26 | 213,835 | -1.49(-6.02%) |