Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.70 | 47.70 | 47.70 | 0 | -0.15(-0.31%) | |
Dec 29, 2016 | 48.25 | 48.45 | 47.52 | 47.85 | 195,325 | -0.30(-0.62%) |
Dec 28, 2016 | 48.80 | 48.80 | 48.15 | 48.15 | 223,939 | -0.65(-1.33%) |
Dec 27, 2016 | 48.35 | 48.90 | 48.05 | 48.80 | 255,978 | +0.65(+1.35%) |
Dec 23, 2016 | 48.15 | 48.15 | 48.15 | 0 | +0.35(+0.73%) | |
Dec 22, 2016 | 47.20 | 47.85 | 47.00 | 47.80 | 232,619 | +0.55(+1.16%) |
Dec 21, 2016 | 46.40 | 47.45 | 46.10 | 47.25 | 273,424 | +1.00(+2.16%) |
Dec 20, 2016 | 46.00 | 46.65 | 45.85 | 46.25 | 350,698 | +0.35(+0.76%) |
Dec 19, 2016 | 46.35 | 46.45 | 45.80 | 45.90 | 534,106 | -0.50(-1.08%) |
Dec 16, 2016 | 46.45 | 46.50 | 45.85 | 46.40 | 1,338,976 | +0.00(+0.00%) |
Dec 15, 2016 | 46.45 | 46.95 | 46.20 | 46.40 | 491,986 | +0.00(+0.00%) |
Dec 14, 2016 | 46.45 | 47.02 | 46.10 | 46.40 | 300,887 | -0.35(-0.75%) |
Dec 13, 2016 | 47.10 | 47.25 | 46.40 | 46.75 | 418,600 | -0.15(-0.32%) |
Dec 12, 2016 | 47.25 | 47.60 | 46.75 | 46.90 | 430,168 | -0.35(-0.74%) |
Dec 09, 2016 | 46.95 | 47.25 | 46.30 | 47.25 | 512,435 | +0.40(+0.85%) |
Dec 08, 2016 | 46.65 | 47.10 | 46.45 | 46.85 | 382,207 | +0.40(+0.86%) |
Dec 07, 2016 | 45.80 | 46.55 | 45.60 | 46.45 | 435,946 | +0.60(+1.31%) |
Dec 06, 2016 | 45.15 | 46.00 | 45.15 | 45.85 | 770,059 | +0.95(+2.12%) |
Dec 05, 2016 | 44.95 | 45.35 | 44.80 | 44.90 | 447,644 | +0.20(+0.45%) |
Dec 02, 2016 | 44.90 | 45.15 | 44.40 | 44.70 | 739,318 | -0.25(-0.56%) |
Dec 01, 2016 | 44.55 | 45.15 | 44.50 | 44.95 | 482,893 | +0.70(+1.58%) |
Nov 30, 2016 | 43.80 | 44.35 | 43.60 | 44.25 | 432,082 | +0.70(+1.61%) |
Nov 29, 2016 | 43.15 | 43.65 | 42.85 | 43.55 | 596,668 | +0.60(+1.40%) |
Nov 28, 2016 | 42.85 | 43.20 | 42.58 | 42.95 | 446,249 | -0.10(-0.23%) |
Nov 25, 2016 | 42.70 | 43.05 | 42.20 | 43.05 | 120,875 | +0.45(+1.06%) |
Nov 23, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.20(+0.47%) | |
Nov 22, 2016 | 41.85 | 42.45 | 41.65 | 42.40 | 597,780 | +0.85(+2.05%) |
Nov 21, 2016 | 41.55 | 41.75 | 41.02 | 41.55 | 475,118 | +0.35(+0.85%) |
Nov 18, 2016 | 40.50 | 41.20 | 40.25 | 41.20 | 357,592 | +0.75(+1.85%) |
Nov 17, 2016 | 39.95 | 40.48 | 39.90 | 40.45 | 308,104 | +0.70(+1.76%) |
Nov 16, 2016 | 39.90 | 40.15 | 39.60 | 39.75 | 304,106 | -0.45(-1.12%) |
Nov 15, 2016 | 39.70 | 40.40 | 39.05 | 40.20 | 413,931 | +0.10(+0.25%) |
Nov 14, 2016 | 40.10 | 41.06 | 40.02 | 40.10 | 544,752 | +0.10(+0.25%) |
Nov 11, 2016 | 39.55 | 40.35 | 39.40 | 40.00 | 899,518 | +0.25(+0.63%) |
Nov 10, 2016 | 38.70 | 40.10 | 38.65 | 39.75 | 543,050 | +1.35(+3.52%) |
Nov 09, 2016 | 37.20 | 38.45 | 36.80 | 38.40 | 604,189 | +1.85(+5.06%) |
Nov 08, 2016 | 36.65 | 36.75 | 36.15 | 36.55 | 227,298 | -0.15(-0.41%) |
Nov 07, 2016 | 36.55 | 37.10 | 36.42 | 36.70 | 334,969 | +0.80(+2.23%) |
Nov 04, 2016 | 35.95 | 36.20 | 35.70 | 35.90 | 226,700 | +0.10(+0.28%) |
Nov 03, 2016 | 35.75 | 36.05 | 35.65 | 35.80 | 93,230 | +0.10(+0.28%) |
Nov 02, 2016 | 36.60 | 36.60 | 35.55 | 35.70 | 103,129 | -1.00(-2.72%) |
Nov 01, 2016 | 37.30 | 37.65 | 36.35 | 36.70 | 172,053 | -0.60(-1.61%) |
Oct 31, 2016 | 36.95 | 37.40 | 36.80 | 37.30 | 249,753 | +0.35(+0.95%) |
Oct 28, 2016 | 37.15 | 37.27 | 36.60 | 36.95 | 156,625 | -0.30(-0.81%) |
Oct 27, 2016 | 37.40 | 37.55 | 37.20 | 37.25 | 210,964 | +0.00(+0.00%) |
Oct 26, 2016 | 37.20 | 37.60 | 37.10 | 37.25 | 294,604 | -0.10(-0.27%) |
Oct 25, 2016 | 37.50 | 37.60 | 37.20 | 37.35 | 138,643 | -0.25(-0.66%) |
Oct 24, 2016 | 37.55 | 38.15 | 37.50 | 37.60 | 382,595 | +0.10(+0.27%) |
Oct 21, 2016 | 37.25 | 38.15 | 36.65 | 37.50 | 210,570 | +0.35(+0.94%) |
Oct 20, 2016 | 37.50 | 37.55 | 37.10 | 37.15 | 194,572 | -0.35(-0.93%) |
Oct 19, 2016 | 37.45 | 37.75 | 37.30 | 37.50 | 298,212 | +0.00(+0.00%) |
Oct 18, 2016 | 37.50 | 37.50 | 37.05 | 37.50 | 94,154 | +0.40(+1.08%) |
Oct 17, 2016 | 37.50 | 37.50 | 37.10 | 37.10 | 97,861 | -0.36(-0.96%) |
Oct 14, 2016 | 37.12 | 37.73 | 36.91 | 37.46 | 260,112 | +0.61(+1.66%) |
Oct 13, 2016 | 37.27 | 37.52 | 36.50 | 36.85 | 126,168 | -0.72(-1.92%) |
Oct 12, 2016 | 37.86 | 38.05 | 37.55 | 37.57 | 125,503 | -0.43(-1.13%) |
Oct 11, 2016 | 38.39 | 38.50 | 37.71 | 38.00 | 83,261 | -0.48(-1.25%) |
Oct 10, 2016 | 38.20 | 38.69 | 38.20 | 38.48 | 166,038 | +0.26(+0.68%) |
Oct 07, 2016 | 38.18 | 38.36 | 37.99 | 38.22 | 217,611 | -0.04(-0.10%) |
Oct 06, 2016 | 38.53 | 38.53 | 38.10 | 38.26 | 197,962 | -0.13(-0.34%) |
Oct 05, 2016 | 38.00 | 38.72 | 37.99 | 38.39 | 291,084 | +0.37(+0.97%) |
Oct 04, 2016 | 37.80 | 38.24 | 37.68 | 38.02 | 192,865 | +0.36(+0.96%) |
Oct 03, 2016 | 38.12 | 38.18 | 37.59 | 37.66 | 148,268 | -0.77(-2.00%) |
Sep 30, 2016 | 38.36 | 38.62 | 38.08 | 38.43 | 232,790 | +0.29(+0.76%) |
Sep 29, 2016 | 38.79 | 38.99 | 37.98 | 38.14 | 142,766 | -0.59(-1.52%) |
Sep 28, 2016 | 38.76 | 38.82 | 38.31 | 38.73 | 277,784 | +0.18(+0.47%) |
Sep 27, 2016 | 37.87 | 38.61 | 37.86 | 38.55 | 148,939 | +0.46(+1.21%) |
Sep 26, 2016 | 39.34 | 39.34 | 38.04 | 38.09 | 731,805 | -1.31(-3.32%) |
Sep 23, 2016 | 39.00 | 39.44 | 38.60 | 39.40 | 353,472 | +0.81(+2.10%) |
Sep 22, 2016 | 37.86 | 38.61 | 37.67 | 38.59 | 291,775 | +0.73(+1.93%) |
Sep 21, 2016 | 38.10 | 38.36 | 37.70 | 37.86 | 223,269 | -0.23(-0.60%) |
Sep 20, 2016 | 38.15 | 38.35 | 37.98 | 38.09 | 168,683 | +0.09(+0.24%) |
Sep 19, 2016 | 38.05 | 38.55 | 37.88 | 38.00 | 304,779 | +0.00(+0.00%) |
Sep 16, 2016 | 38.67 | 38.70 | 37.94 | 38.00 | 1,165,290 | -0.72(-1.86%) |
Sep 15, 2016 | 38.27 | 38.76 | 38.27 | 38.72 | 197,272 | +0.42(+1.10%) |
Sep 14, 2016 | 38.32 | 38.63 | 38.13 | 38.30 | 155,118 | +0.01(+0.03%) |
Sep 13, 2016 | 38.25 | 38.51 | 37.85 | 38.29 | 162,531 | -0.38(-0.98%) |
Sep 12, 2016 | 38.33 | 38.74 | 38.02 | 38.67 | 195,479 | +0.04(+0.10%) |
Sep 09, 2016 | 38.76 | 39.16 | 38.60 | 38.63 | 229,842 | -0.31(-0.80%) |
Sep 08, 2016 | 38.70 | 38.96 | 38.61 | 38.94 | 240,078 | +0.16(+0.41%) |
Sep 07, 2016 | 38.30 | 38.85 | 38.18 | 38.78 | 255,799 | +0.38(+0.99%) |
Sep 06, 2016 | 38.63 | 38.76 | 38.25 | 38.40 | 281,722 | -0.13(-0.34%) |
Sep 02, 2016 | 38.46 | 38.53 | 38.53 | 38.53 | 93,700 | +0.13(+0.34%) |
Sep 01, 2016 | 38.44 | 38.49 | 37.88 | 38.40 | 83,265 | +0.10(+0.26%) |
Aug 31, 2016 | 38.17 | 38.36 | 37.83 | 38.30 | 134,846 | +0.20(+0.52%) |
Aug 30, 2016 | 38.40 | 38.40 | 37.95 | 38.10 | 145,256 | +0.14(+0.37%) |
Aug 29, 2016 | 37.95 | 38.26 | 37.90 | 37.96 | 116,136 | -0.04(-0.11%) |
Aug 26, 2016 | 37.95 | 38.20 | 37.74 | 38.00 | 115,166 | +0.16(+0.42%) |
Aug 25, 2016 | 37.60 | 37.96 | 37.58 | 37.84 | 76,881 | +0.23(+0.61%) |
Aug 24, 2016 | 37.98 | 38.00 | 37.46 | 37.61 | 136,027 | -0.29(-0.77%) |
Aug 23, 2016 | 37.70 | 37.96 | 37.70 | 37.90 | 183,986 | +0.30(+0.80%) |
Aug 22, 2016 | 37.41 | 37.60 | 37.15 | 37.60 | 126,291 | +0.15(+0.40%) |
Aug 19, 2016 | 37.39 | 37.52 | 37.21 | 37.45 | 104,111 | +0.04(+0.11%) |
Aug 18, 2016 | 37.22 | 37.45 | 37.15 | 37.41 | 97,508 | +0.26(+0.70%) |
Aug 17, 2016 | 36.86 | 37.24 | 36.86 | 37.15 | 129,528 | +0.15(+0.41%) |
Aug 16, 2016 | 36.97 | 37.15 | 36.81 | 37.00 | 156,618 | +0.00(+0.00%) |
Aug 15, 2016 | 36.56 | 37.02 | 36.50 | 37.00 | 283,896 | +0.37(+1.01%) |
Aug 12, 2016 | 36.42 | 36.67 | 36.17 | 36.63 | 118,844 | -0.06(-0.16%) |
Aug 11, 2016 | 36.38 | 36.72 | 36.16 | 36.69 | 106,655 | +0.35(+0.96%) |
Aug 10, 2016 | 36.43 | 36.48 | 36.19 | 36.34 | 221,455 | -0.20(-0.55%) |
Aug 09, 2016 | 35.99 | 36.55 | 35.87 | 36.54 | 145,377 | +0.43(+1.19%) |
Aug 08, 2016 | 36.05 | 36.22 | 35.86 | 36.11 | 318,882 | -0.11(-0.30%) |
Aug 05, 2016 | 35.18 | 36.29 | 35.18 | 36.22 | 314,009 | +1.36(+3.90%) |
Aug 04, 2016 | 34.85 | 35.07 | 34.77 | 34.86 | 131,758 | -0.10(-0.29%) |
Aug 03, 2016 | 34.98 | 34.99 | 34.57 | 34.96 | 134,197 | +0.51(+1.48%) |
Aug 02, 2016 | 34.80 | 34.87 | 34.24 | 34.45 | 140,474 | -0.30(-0.86%) |
Aug 01, 2016 | 34.99 | 35.14 | 34.60 | 34.75 | 113,702 | -0.22(-0.63%) |
Jul 29, 2016 | 35.39 | 35.50 | 34.84 | 34.97 | 202,724 | -0.60(-1.69%) |
Jul 28, 2016 | 35.93 | 35.93 | 35.50 | 35.57 | 67,957 | -0.28(-0.78%) |
Jul 27, 2016 | 36.02 | 36.22 | 35.75 | 35.85 | 84,897 | -0.16(-0.44%) |
Jul 26, 2016 | 35.74 | 36.14 | 35.74 | 36.01 | 79,175 | +0.19(+0.53%) |
Jul 25, 2016 | 36.26 | 36.60 | 35.79 | 35.82 | 160,335 | -0.40(-1.10%) |
Jul 22, 2016 | 35.15 | 36.56 | 35.13 | 36.22 | 166,952 | +1.11(+3.16%) |
Jul 21, 2016 | 35.31 | 35.31 | 34.85 | 35.11 | 177,632 | -0.29(-0.82%) |
Jul 20, 2016 | 36.30 | 36.30 | 35.39 | 35.40 | 345,746 | -0.89(-2.45%) |
Jul 19, 2016 | 36.05 | 36.56 | 36.05 | 36.29 | 55,679 | +0.11(+0.30%) |
Jul 18, 2016 | 36.37 | 36.60 | 36.17 | 36.18 | 111,886 | -0.31(-0.85%) |
Jul 15, 2016 | 36.70 | 36.71 | 36.31 | 36.49 | 116,044 | +0.07(+0.19%) |
Jul 14, 2016 | 36.14 | 36.92 | 36.34 | 36.42 | 141,943 | +0.28(+0.77%) |
Jul 13, 2016 | 36.14 | 36.70 | 35.92 | 36.14 | 198,963 | +0.03(+0.08%) |
Jul 12, 2016 | 35.00 | 36.32 | 34.99 | 36.11 | 349,363 | +1.31(+3.76%) |
Jul 11, 2016 | 34.50 | 34.91 | 34.48 | 34.80 | 206,244 | +0.39(+1.13%) |
Jul 08, 2016 | 34.00 | 34.55 | 33.70 | 34.41 | 176,637 | +0.71(+2.11%) |
Jul 07, 2016 | 33.67 | 34.00 | 33.31 | 33.70 | 268,105 | -0.04(-0.12%) |
Jul 06, 2016 | 33.03 | 33.81 | 33.03 | 33.74 | 153,657 | +0.33(+0.99%) |
Jul 05, 2016 | 33.57 | 33.64 | 33.04 | 33.41 | 152,760 | -0.48(-1.42%) |
Jul 01, 2016 | 33.95 | 33.89 | 33.89 | 33.89 | 140,900 | -0.11(-0.32%) |
Jun 30, 2016 | 33.54 | 34.06 | 33.43 | 34.00 | 162,555 | +0.59(+1.77%) |
Jun 29, 2016 | 33.46 | 33.63 | 33.13 | 33.41 | 296,697 | +0.40(+1.21%) |
Jun 28, 2016 | 32.67 | 33.33 | 32.28 | 33.01 | 482,404 | +0.83(+2.58%) |
Jun 27, 2016 | 32.54 | 32.83 | 31.98 | 32.18 | 242,039 | -1.02(-3.07%) |
Jun 24, 2016 | 33.65 | 34.04 | 33.18 | 33.20 | 610,962 | -2.05(-5.82%) |
Jun 23, 2016 | 34.99 | 35.44 | 34.65 | 35.25 | 207,741 | +0.75(+2.17%) |
Jun 22, 2016 | 34.72 | 35.09 | 34.47 | 34.50 | 254,372 | -0.21(-0.61%) |
Jun 21, 2016 | 34.46 | 34.74 | 34.12 | 34.71 | 130,255 | +0.24(+0.70%) |
Jun 20, 2016 | 35.03 | 35.43 | 34.46 | 34.47 | 229,583 | +0.09(+0.26%) |
Jun 17, 2016 | 34.28 | 34.50 | 33.90 | 34.38 | 228,733 | +0.27(+0.79%) |
Jun 16, 2016 | 34.32 | 34.47 | 33.81 | 34.11 | 142,537 | -0.37(-1.07%) |
Jun 15, 2016 | 34.79 | 35.16 | 34.44 | 34.48 | 137,951 | -0.21(-0.61%) |
Jun 14, 2016 | 35.15 | 35.48 | 34.42 | 34.69 | 213,014 | -0.57(-1.62%) |
Jun 13, 2016 | 35.57 | 36.10 | 35.18 | 35.26 | 215,378 | -0.64(-1.78%) |
Jun 10, 2016 | 35.90 | 36.12 | 35.41 | 35.90 | 143,767 | -0.36(-0.99%) |
Jun 09, 2016 | 36.60 | 36.66 | 35.81 | 36.26 | 142,236 | -0.63(-1.71%) |
Jun 08, 2016 | 36.65 | 37.03 | 36.56 | 36.89 | 131,034 | +0.19(+0.52%) |
Jun 07, 2016 | 37.20 | 37.25 | 36.69 | 36.70 | 164,136 | -0.57(-1.53%) |
Jun 06, 2016 | 36.66 | 37.75 | 36.66 | 37.27 | 288,576 | +0.67(+1.83%) |
Jun 03, 2016 | 36.91 | 36.91 | 35.76 | 36.60 | 280,171 | -0.78(-2.09%) |
Jun 02, 2016 | 36.99 | 37.55 | 36.85 | 37.38 | 233,515 | +0.38(+1.03%) |
Jun 01, 2016 | 36.66 | 37.18 | 36.47 | 37.00 | 221,813 | +0.03(+0.08%) |
May 31, 2016 | 37.40 | 37.41 | 36.96 | 36.97 | 124,065 | -0.18(-0.48%) |
May 27, 2016 | 36.92 | 37.15 | 37.15 | 37.15 | 80,000 | +0.23(+0.62%) |
May 26, 2016 | 37.47 | 37.54 | 36.90 | 36.92 | 169,717 | -0.34(-0.91%) |
May 25, 2016 | 36.74 | 37.27 | 36.66 | 37.26 | 226,889 | +0.84(+2.31%) |
May 24, 2016 | 35.63 | 36.76 | 35.63 | 36.42 | 311,964 | +0.93(+2.62%) |
May 23, 2016 | 35.52 | 35.79 | 35.23 | 35.49 | 127,251 | +0.08(+0.23%) |
May 20, 2016 | 35.19 | 35.53 | 35.13 | 35.41 | 67,471 | +0.35(+1.00%) |
May 19, 2016 | 35.40 | 35.86 | 34.73 | 35.06 | 120,093 | -0.48(-1.35%) |
May 18, 2016 | 34.07 | 35.63 | 34.07 | 35.54 | 230,205 | +1.28(+3.74%) |
May 17, 2016 | 34.47 | 34.94 | 34.13 | 34.26 | 253,953 | -0.21(-0.61%) |
May 16, 2016 | 33.75 | 34.72 | 33.75 | 34.47 | 124,325 | +0.71(+2.10%) |
May 13, 2016 | 33.91 | 34.42 | 33.54 | 33.76 | 122,708 | -0.20(-0.59%) |
May 12, 2016 | 34.44 | 34.82 | 33.74 | 33.96 | 146,754 | -0.46(-1.34%) |
May 11, 2016 | 34.15 | 34.73 | 34.15 | 34.42 | 181,837 | +0.15(+0.44%) |
May 10, 2016 | 34.04 | 34.54 | 33.94 | 34.27 | 100,623 | +0.43(+1.27%) |
May 09, 2016 | 34.12 | 34.40 | 33.84 | 33.84 | 145,611 | -0.38(-1.11%) |
May 06, 2016 | 34.01 | 34.30 | 33.89 | 34.22 | 132,763 | +0.00(+0.00%) |
May 05, 2016 | 34.80 | 35.19 | 34.23 | 34.22 | 143,354 | -0.36(-1.04%) |
May 04, 2016 | 34.59 | 35.35 | 34.33 | 34.58 | 207,419 | -0.17(-0.49%) |
May 03, 2016 | 35.20 | 35.33 | 34.32 | 34.75 | 387,052 | -0.88(-2.47%) |
May 02, 2016 | 35.14 | 35.69 | 34.92 | 35.63 | 205,719 | +0.68(+1.95%) |
Apr 29, 2016 | 34.61 | 35.10 | 34.48 | 34.95 | 146,783 | +0.17(+0.49%) |
Apr 28, 2016 | 35.00 | 35.35 | 34.73 | 34.78 | 172,182 | -0.40(-1.14%) |
Apr 27, 2016 | 34.92 | 35.36 | 34.73 | 35.18 | 421,271 | +0.20(+0.57%) |
Apr 26, 2016 | 34.34 | 35.20 | 34.32 | 34.98 | 504,720 | +0.81(+2.37%) |
Apr 25, 2016 | 33.66 | 34.29 | 33.50 | 34.17 | 385,737 | +0.52(+1.55%) |
Apr 22, 2016 | 33.95 | 34.15 | 32.51 | 33.65 | 304,583 | -0.52(-1.52%) |
Apr 21, 2016 | 34.53 | 34.53 | 33.77 | 34.17 | 201,759 | -0.19(-0.55%) |
Apr 20, 2016 | 33.32 | 34.40 | 33.22 | 34.36 | 117,229 | +1.00(+3.00%) |
Apr 19, 2016 | 33.55 | 33.55 | 33.10 | 33.36 | 61,460 | -0.03(-0.09%) |
Apr 18, 2016 | 32.91 | 33.61 | 32.91 | 33.39 | 128,863 | +0.33(+1.00%) |
Apr 15, 2016 | 33.10 | 33.31 | 32.85 | 33.06 | 149,580 | -0.04(-0.12%) |
Apr 14, 2016 | 32.66 | 33.36 | 32.55 | 33.10 | 120,193 | +0.43(+1.32%) |
Apr 13, 2016 | 31.49 | 32.75 | 31.28 | 32.67 | 216,636 | +1.42(+4.54%) |
Apr 12, 2016 | 30.88 | 31.36 | 30.67 | 31.25 | 218,462 | +0.35(+1.13%) |
Apr 11, 2016 | 30.77 | 31.09 | 30.48 | 30.90 | 174,676 | +0.36(+1.18%) |
Apr 08, 2016 | 30.76 | 31.10 | 30.23 | 30.54 | 209,117 | +0.04(+0.13%) |
Apr 07, 2016 | 31.18 | 31.45 | 30.42 | 30.50 | 275,311 | -0.96(-3.05%) |
Apr 06, 2016 | 32.21 | 32.21 | 31.22 | 31.46 | 305,050 | -0.69(-2.15%) |
Apr 05, 2016 | 31.91 | 32.80 | 31.64 | 32.15 | 163,110 | +0.02(+0.06%) |
Apr 04, 2016 | 32.48 | 33.18 | 31.69 | 32.13 | 346,359 | -0.43(-1.32%) |
Apr 01, 2016 | 33.08 | 33.09 | 31.56 | 32.56 | 372,853 | -0.70(-2.10%) |
Mar 31, 2016 | 33.00 | 33.41 | 32.65 | 33.26 | 168,687 | +0.19(+0.57%) |
Mar 30, 2016 | 33.03 | 33.39 | 32.93 | 33.07 | 190,942 | +0.07(+0.21%) |
Mar 29, 2016 | 32.30 | 33.04 | 31.96 | 33.00 | 105,226 | +0.56(+1.73%) |
Mar 28, 2016 | 32.85 | 32.85 | 32.20 | 32.44 | 70,076 | -0.13(-0.40%) |
Mar 24, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 89,400 | +0.38(+1.18%) |
Mar 23, 2016 | 32.52 | 32.61 | 32.16 | 32.19 | 111,257 | -0.45(-1.38%) |
Mar 22, 2016 | 32.35 | 32.82 | 32.17 | 32.64 | 83,423 | +0.04(+0.12%) |
Mar 21, 2016 | 32.73 | 32.87 | 32.19 | 32.60 | 175,221 | -0.13(-0.40%) |
Mar 18, 2016 | 33.19 | 33.25 | 32.70 | 32.73 | 212,528 | -0.20(-0.61%) |
Mar 17, 2016 | 32.77 | 33.00 | 31.89 | 32.93 | 115,864 | +0.08(+0.24%) |
Mar 16, 2016 | 32.65 | 33.74 | 32.65 | 32.85 | 296,433 | -0.05(-0.15%) |
Mar 15, 2016 | 32.90 | 33.02 | 32.54 | 32.90 | 282,416 | -0.19(-0.57%) |
Mar 14, 2016 | 33.10 | 33.45 | 32.91 | 33.09 | 140,529 | -0.16(-0.48%) |
Mar 11, 2016 | 32.31 | 33.29 | 32.12 | 33.25 | 90,071 | +1.16(+3.61%) |
Mar 10, 2016 | 32.64 | 32.83 | 31.86 | 32.09 | 172,104 | -0.40(-1.23%) |
Mar 09, 2016 | 32.63 | 32.93 | 32.40 | 32.49 | 186,463 | +0.00(+0.00%) |
Mar 08, 2016 | 32.33 | 32.55 | 32.13 | 32.49 | 206,873 | -0.15(-0.46%) |
Mar 07, 2016 | 31.99 | 32.64 | 31.80 | 32.64 | 110,404 | +0.50(+1.56%) |
Mar 04, 2016 | 31.86 | 32.22 | 31.64 | 32.14 | 104,652 | +0.36(+1.13%) |
Mar 03, 2016 | 31.14 | 31.79 | 31.11 | 31.78 | 109,204 | +0.67(+2.15%) |
Mar 02, 2016 | 30.95 | 31.17 | 30.69 | 31.11 | 77,352 | +0.19(+0.61%) |
Mar 01, 2016 | 30.26 | 30.96 | 30.11 | 30.92 | 60,848 | +0.91(+3.03%) |
Feb 29, 2016 | 30.59 | 30.62 | 29.96 | 30.01 | 124,499 | -0.58(-1.90%) |
Feb 26, 2016 | 30.29 | 30.75 | 30.29 | 30.59 | 57,298 | +0.54(+1.80%) |
Feb 25, 2016 | 30.06 | 30.26 | 29.83 | 30.05 | 83,847 | +0.02(+0.07%) |
Feb 24, 2016 | 29.56 | 30.14 | 29.08 | 30.03 | 134,155 | +0.24(+0.81%) |
Feb 23, 2016 | 30.33 | 30.52 | 29.78 | 29.79 | 118,787 | -0.61(-2.01%) |
Feb 22, 2016 | 30.71 | 30.88 | 30.38 | 30.40 | 84,897 | -0.01(-0.03%) |
Feb 19, 2016 | 30.18 | 30.76 | 30.15 | 30.41 | 86,720 | +0.13(+0.43%) |
Feb 18, 2016 | 30.79 | 30.97 | 30.25 | 30.28 | 122,334 | -0.41(-1.34%) |
Feb 17, 2016 | 31.00 | 31.07 | 30.49 | 30.69 | 125,414 | -0.04(-0.13%) |
Feb 16, 2016 | 30.56 | 31.09 | 29.90 | 30.73 | 118,048 | +0.63(+2.09%) |
Feb 12, 2016 | 29.14 | 30.10 | 30.10 | 30.10 | 117,300 | +1.39(+4.84%) |
Feb 11, 2016 | 29.48 | 29.68 | 28.64 | 28.71 | 243,830 | -1.34(-4.46%) |
Feb 10, 2016 | 30.51 | 31.13 | 30.03 | 30.05 | 100,673 | -0.19(-0.63%) |
Feb 09, 2016 | 29.90 | 30.56 | 29.83 | 30.24 | 137,998 | -0.06(-0.20%) |
Feb 08, 2016 | 31.32 | 31.46 | 29.84 | 30.30 | 167,399 | -0.93(-2.98%) |
Feb 05, 2016 | 32.07 | 32.48 | 31.14 | 31.23 | 178,098 | -0.79(-2.47%) |
Feb 04, 2016 | 32.85 | 33.17 | 31.83 | 32.02 | 116,415 | -0.89(-2.70%) |
Feb 03, 2016 | 33.01 | 33.14 | 31.75 | 32.91 | 202,564 | +0.19(+0.58%) |
Feb 02, 2016 | 32.97 | 33.16 | 32.49 | 32.72 | 193,152 | -0.64(-1.92%) |
Feb 01, 2016 | 33.44 | 33.87 | 32.94 | 33.36 | 341,285 | -0.26(-0.77%) |
Jan 29, 2016 | 33.11 | 33.69 | 32.74 | 33.62 | 305,273 | +0.62(+1.88%) |
Jan 28, 2016 | 33.00 | 33.45 | 32.78 | 33.00 | 287,716 | +0.36(+1.10%) |
Jan 27, 2016 | 32.00 | 33.50 | 31.81 | 32.64 | 545,672 | +1.47(+4.72%) |
Jan 26, 2016 | 30.46 | 31.41 | 30.37 | 31.17 | 345,966 | +1.09(+3.62%) |
Jan 25, 2016 | 30.81 | 30.87 | 30.05 | 30.08 | 141,611 | -0.91(-2.94%) |
Jan 22, 2016 | 30.82 | 31.06 | 30.55 | 30.99 | 104,789 | +0.49(+1.61%) |
Jan 21, 2016 | 30.68 | 30.94 | 30.38 | 30.50 | 139,422 | -0.11(-0.36%) |
Jan 20, 2016 | 30.40 | 31.09 | 30.00 | 30.61 | 226,224 | -0.21(-0.68%) |
Jan 19, 2016 | 31.39 | 31.69 | 30.34 | 30.82 | 200,657 | -0.31(-1.00%) |
Jan 15, 2016 | 31.04 | 31.13 | 31.13 | 31.13 | 319,000 | -0.67(-2.11%) |
Jan 14, 2016 | 31.63 | 32.57 | 31.25 | 31.80 | 196,396 | +0.32(+1.02%) |
Jan 13, 2016 | 32.54 | 32.71 | 31.23 | 31.48 | 231,137 | -1.06(-3.26%) |
Jan 12, 2016 | 33.00 | 33.06 | 32.00 | 32.54 | 233,057 | -0.18(-0.55%) |
Jan 11, 2016 | 32.70 | 32.99 | 32.33 | 32.72 | 110,756 | +0.10(+0.31%) |
Jan 08, 2016 | 33.96 | 34.00 | 32.58 | 32.62 | 162,145 | -1.02(-3.03%) |
Jan 07, 2016 | 34.66 | 34.82 | 33.55 | 33.64 | 220,182 | -1.06(-3.05%) |
Jan 06, 2016 | 34.65 | 34.82 | 34.41 | 34.70 | 147,498 | -0.19(-0.54%) |
Jan 05, 2016 | 34.43 | 35.08 | 34.22 | 34.89 | 282,778 | +0.54(+1.57%) |