Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.87 | 30.87 | 30.87 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 31.08 | 31.32 | 30.85 | 30.90 | 6,466 | +0.03(+0.10%) |
Dec 28, 2016 | 31.69 | 31.72 | 30.84 | 30.87 | 5,818 | -0.75(-2.38%) |
Dec 27, 2016 | 31.61 | 31.80 | 31.24 | 31.62 | 7,808 | -0.02(-0.08%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.18(+0.56%) | |
Dec 22, 2016 | 32.04 | 32.05 | 31.39 | 31.47 | 10,953 | -0.56(-1.74%) |
Dec 21, 2016 | 32.29 | 32.33 | 32.00 | 32.03 | 6,429 | -0.40(-1.22%) |
Dec 20, 2016 | 32.51 | 32.51 | 31.79 | 32.42 | 24,367 | -0.08(-0.25%) |
Dec 19, 2016 | 32.20 | 32.65 | 31.28 | 32.50 | 13,816 | +0.23(+0.70%) |
Dec 16, 2016 | 32.27 | 32.65 | 32.11 | 32.28 | 50,636 | -0.21(-0.65%) |
Dec 15, 2016 | 32.14 | 33.03 | 31.87 | 32.49 | 18,638 | +0.36(+1.11%) |
Dec 14, 2016 | 31.63 | 32.36 | 31.63 | 32.13 | 8,919 | +0.44(+1.40%) |
Dec 13, 2016 | 32.05 | 32.05 | 30.83 | 31.69 | 9,281 | -0.13(-0.41%) |
Dec 12, 2016 | 32.52 | 32.52 | 31.74 | 31.82 | 14,013 | -0.78(-2.40%) |
Dec 09, 2016 | 32.71 | 33.08 | 32.17 | 32.60 | 21,190 | -0.11(-0.32%) |
Dec 08, 2016 | 32.00 | 32.71 | 32.00 | 32.71 | 21,300 | +0.82(+2.58%) |
Dec 07, 2016 | 32.40 | 32.40 | 31.77 | 31.88 | 14,394 | -0.22(-0.68%) |
Dec 06, 2016 | 31.83 | 32.30 | 31.83 | 32.10 | 6,645 | +0.19(+0.58%) |
Dec 05, 2016 | 31.24 | 32.16 | 31.24 | 31.91 | 12,444 | +0.69(+2.23%) |
Dec 02, 2016 | 32.23 | 32.23 | 30.82 | 31.22 | 12,416 | -0.95(-2.94%) |
Dec 01, 2016 | 32.16 | 32.59 | 31.94 | 32.16 | 12,251 | +0.08(+0.25%) |
Nov 30, 2016 | 32.12 | 32.53 | 31.82 | 32.08 | 8,965 | +0.09(+0.28%) |
Nov 29, 2016 | 31.67 | 32.25 | 31.54 | 32.00 | 14,902 | +0.32(+1.02%) |
Nov 28, 2016 | 31.51 | 32.25 | 31.13 | 31.67 | 8,313 | -0.08(-0.25%) |
Nov 25, 2016 | 31.75 | 31.75 | 31.51 | 31.75 | 3,216 | -0.15(-0.46%) |
Nov 23, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.80 | 31.58 | 30.80 | 31.24 | 13,272 | +0.20(+0.65%) |
Nov 21, 2016 | 30.33 | 31.10 | 30.33 | 31.04 | 6,937 | +0.44(+1.45%) |
Nov 18, 2016 | 32.20 | 32.33 | 29.90 | 30.60 | 21,827 | -1.63(-5.06%) |
Nov 17, 2016 | 32.20 | 32.36 | 32.12 | 32.23 | 13,842 | -0.05(-0.15%) |
Nov 16, 2016 | 31.69 | 32.29 | 31.63 | 32.28 | 6,815 | +0.47(+1.47%) |
Nov 15, 2016 | 32.12 | 32.14 | 31.47 | 31.81 | 10,382 | -0.31(-0.98%) |
Nov 14, 2016 | 32.04 | 32.14 | 31.30 | 32.12 | 16,944 | +0.60(+1.91%) |
Nov 11, 2016 | 28.65 | 31.61 | 28.49 | 31.52 | 23,632 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.75 | 28.61 | 15,761 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.65 | 26.59 | 28.44 | 17,455 | +1.27(+4.67%) |
Nov 08, 2016 | 26.99 | 27.77 | 26.99 | 27.17 | 6,822 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.98 | 8,089 | +0.21(+0.78%) |
Nov 04, 2016 | 27.09 | 27.09 | 26.76 | 26.77 | 8,093 | -0.06(-0.24%) |
Nov 03, 2016 | 26.92 | 27.24 | 26.78 | 26.84 | 6,663 | +0.07(+0.27%) |
Nov 02, 2016 | 26.79 | 26.97 | 26.58 | 26.76 | 11,317 | -0.11(-0.42%) |
Nov 01, 2016 | 27.16 | 27.76 | 26.79 | 26.88 | 6,155 | -0.25(-0.92%) |
Oct 31, 2016 | 26.96 | 27.64 | 26.29 | 27.13 | 14,121 | +0.24(+0.90%) |
Oct 28, 2016 | 26.72 | 27.39 | 26.72 | 26.88 | 4,305 | +0.12(+0.45%) |
Oct 27, 2016 | 26.84 | 26.88 | 26.32 | 26.76 | 13,004 | +0.03(+0.12%) |
Oct 26, 2016 | 26.82 | 26.84 | 26.72 | 26.73 | 6,423 | -0.03(-0.12%) |
Oct 25, 2016 | 26.80 | 27.05 | 26.51 | 26.76 | 27,309 | -0.02(-0.09%) |
Oct 24, 2016 | 26.68 | 27.00 | 26.68 | 26.79 | 4,384 | +0.11(+0.42%) |
Oct 21, 2016 | 26.51 | 26.92 | 26.34 | 26.68 | 21,400 | +0.22(+0.82%) |
Oct 20, 2016 | 27.53 | 27.53 | 26.15 | 26.46 | 12,750 | -1.01(-3.69%) |
Oct 19, 2016 | 27.79 | 28.02 | 27.35 | 27.47 | 15,223 | -0.42(-1.50%) |
Oct 18, 2016 | 27.85 | 28.06 | 27.62 | 27.89 | 5,127 | +0.12(+0.43%) |
Oct 17, 2016 | 28.14 | 28.36 | 27.77 | 27.77 | 4,911 | -0.36(-1.29%) |
Oct 14, 2016 | 27.66 | 28.50 | 27.66 | 28.13 | 7,651 | +0.61(+2.22%) |
Oct 13, 2016 | 27.99 | 27.99 | 27.49 | 27.52 | 4,688 | -0.31(-1.10%) |
Oct 12, 2016 | 27.45 | 28.25 | 27.45 | 27.82 | 5,573 | +0.46(+1.67%) |
Oct 11, 2016 | 27.03 | 27.62 | 27.03 | 27.37 | 5,387 | +0.20(+0.74%) |
Oct 10, 2016 | 27.40 | 27.53 | 27.16 | 27.17 | 11,807 | -0.19(-0.71%) |
Oct 07, 2016 | 27.61 | 28.12 | 27.36 | 27.36 | 9,312 | -0.17(-0.61%) |
Oct 06, 2016 | 28.46 | 28.46 | 27.43 | 27.53 | 10,698 | -0.90(-3.17%) |
Oct 05, 2016 | 29.03 | 29.23 | 27.89 | 28.43 | 11,894 | -0.51(-1.78%) |
Oct 04, 2016 | 29.75 | 30.06 | 28.78 | 28.94 | 19,415 | -0.81(-2.73%) |
Oct 03, 2016 | 30.17 | 30.17 | 29.73 | 29.75 | 7,007 | -0.49(-1.62%) |
Sep 30, 2016 | 30.07 | 30.36 | 29.90 | 30.24 | 9,269 | -0.04(-0.13%) |
Sep 29, 2016 | 30.76 | 31.09 | 29.99 | 30.28 | 4,557 | -0.58(-1.87%) |
Sep 28, 2016 | 31.44 | 31.44 | 30.68 | 30.86 | 8,590 | -0.35(-1.13%) |
Sep 27, 2016 | 31.25 | 31.75 | 31.00 | 31.21 | 11,604 | -0.10(-0.31%) |
Sep 26, 2016 | 31.25 | 31.42 | 30.84 | 31.31 | 8,937 | +0.00(+0.00%) |
Sep 23, 2016 | 30.80 | 31.42 | 30.36 | 31.31 | 10,143 | +0.40(+1.30%) |
Sep 22, 2016 | 30.14 | 30.97 | 30.14 | 30.91 | 6,539 | +0.93(+3.11%) |
Sep 21, 2016 | 29.42 | 29.98 | 29.42 | 29.98 | 6,155 | +0.42(+1.41%) |
Sep 20, 2016 | 29.70 | 29.97 | 29.50 | 29.56 | 5,531 | +0.08(+0.27%) |
Sep 19, 2016 | 29.64 | 30.04 | 28.93 | 29.48 | 18,837 | +0.02(+0.05%) |
Sep 16, 2016 | 29.60 | 29.93 | 29.09 | 29.46 | 19,461 | -0.14(-0.46%) |
Sep 15, 2016 | 29.59 | 29.99 | 29.21 | 29.60 | 13,984 | +0.01(+0.03%) |
Sep 14, 2016 | 29.41 | 29.71 | 28.98 | 29.59 | 4,787 | +0.24(+0.82%) |
Sep 13, 2016 | 29.28 | 29.66 | 29.27 | 29.35 | 6,749 | -0.01(-0.03%) |
Sep 12, 2016 | 29.11 | 29.63 | 28.89 | 29.36 | 4,749 | +0.05(+0.16%) |
Sep 09, 2016 | 29.67 | 29.67 | 29.16 | 29.31 | 20,330 | -0.36(-1.22%) |
Sep 08, 2016 | 29.67 | 29.75 | 29.20 | 29.67 | 12,821 | +0.00(+0.00%) |
Sep 07, 2016 | 30.13 | 30.13 | 29.39 | 29.67 | 28,821 | -0.47(-1.55%) |
Sep 06, 2016 | 30.32 | 30.52 | 30.09 | 30.14 | 12,264 | -0.10(-0.32%) |
Sep 02, 2016 | 30.56 | 30.23 | 30.23 | 30.23 | 6,969 | -0.08(-0.26%) |
Sep 01, 2016 | 30.23 | 30.67 | 30.03 | 30.31 | 11,437 | -0.05(-0.16%) |
Aug 31, 2016 | 30.12 | 30.48 | 30.12 | 30.36 | 7,711 | +0.36(+1.20%) |
Aug 30, 2016 | 31.01 | 31.34 | 29.91 | 30.00 | 9,926 | -0.81(-2.63%) |
Aug 29, 2016 | 30.30 | 31.33 | 30.17 | 30.81 | 3,422 | +0.71(+2.35%) |
Aug 26, 2016 | 30.42 | 30.76 | 29.99 | 30.11 | 9,055 | -0.27(-0.90%) |
Aug 25, 2016 | 29.48 | 30.55 | 29.48 | 30.38 | 5,667 | +0.89(+3.02%) |
Aug 24, 2016 | 29.99 | 30.06 | 29.39 | 29.49 | 4,852 | -0.49(-1.63%) |
Aug 23, 2016 | 29.62 | 29.98 | 29.60 | 29.98 | 3,751 | +0.23(+0.78%) |
Aug 22, 2016 | 29.63 | 29.74 | 29.61 | 29.74 | 2,824 | +0.12(+0.41%) |
Aug 19, 2016 | 29.66 | 30.08 | 29.48 | 29.62 | 8,083 | -0.14(-0.46%) |
Aug 18, 2016 | 29.58 | 29.82 | 29.47 | 29.76 | 7,498 | +0.31(+1.06%) |
Aug 17, 2016 | 29.30 | 29.49 | 28.73 | 29.45 | 4,709 | +0.16(+0.55%) |
Aug 16, 2016 | 29.67 | 29.67 | 29.22 | 29.29 | 8,104 | -0.40(-1.35%) |
Aug 15, 2016 | 30.19 | 30.35 | 29.56 | 29.69 | 11,652 | -0.66(-2.18%) |
Aug 12, 2016 | 30.01 | 30.35 | 30.01 | 30.35 | 4,659 | +0.10(+0.32%) |
Aug 11, 2016 | 29.86 | 30.28 | 29.43 | 30.25 | 4,366 | +0.39(+1.31%) |
Aug 10, 2016 | 29.89 | 29.89 | 29.62 | 29.86 | 2,763 | -0.03(-0.11%) |
Aug 09, 2016 | 29.35 | 30.03 | 29.28 | 29.89 | 9,134 | +0.58(+1.99%) |
Aug 08, 2016 | 29.37 | 29.73 | 29.14 | 29.31 | 8,769 | -0.03(-0.11%) |
Aug 05, 2016 | 29.36 | 29.55 | 29.14 | 29.34 | 11,321 | +0.22(+0.77%) |
Aug 04, 2016 | 29.53 | 29.81 | 29.06 | 29.12 | 11,260 | -0.57(-1.91%) |
Aug 03, 2016 | 29.65 | 29.82 | 29.44 | 29.69 | 9,809 | +0.00(+0.00%) |
Aug 02, 2016 | 29.93 | 29.93 | 29.55 | 29.69 | 4,796 | -0.22(-0.75%) |
Aug 01, 2016 | 29.97 | 30.08 | 29.88 | 29.91 | 2,738 | +0.00(+0.00%) |
Jul 29, 2016 | 29.44 | 30.09 | 29.44 | 29.91 | 12,785 | +0.63(+2.15%) |
Jul 28, 2016 | 29.17 | 29.53 | 29.17 | 29.28 | 4,977 | -0.06(-0.22%) |
Jul 27, 2016 | 29.08 | 29.34 | 28.91 | 29.34 | 10,981 | +0.18(+0.63%) |
Jul 26, 2016 | 29.84 | 29.84 | 28.70 | 29.16 | 6,777 | -0.62(-2.07%) |
Jul 25, 2016 | 29.83 | 29.83 | 28.83 | 29.77 | 12,837 | +0.09(+0.30%) |
Jul 22, 2016 | 29.77 | 29.77 | 29.60 | 29.69 | 3,684 | +0.07(+0.24%) |
Jul 21, 2016 | 29.97 | 29.97 | 29.44 | 29.61 | 4,753 | -0.40(-1.33%) |
Jul 20, 2016 | 29.97 | 30.07 | 29.61 | 30.01 | 6,814 | +0.05(+0.16%) |
Jul 19, 2016 | 29.72 | 30.02 | 29.47 | 29.97 | 10,024 | +0.45(+1.52%) |
Jul 18, 2016 | 29.29 | 29.88 | 29.15 | 29.52 | 11,455 | +0.10(+0.35%) |
Jul 15, 2016 | 29.55 | 29.67 | 28.98 | 29.41 | 12,036 | +0.06(+0.19%) |
Jul 14, 2016 | 29.39 | 29.92 | 28.74 | 29.36 | 10,564 | +0.02(+0.05%) |
Jul 13, 2016 | 29.82 | 29.82 | 28.96 | 29.34 | 14,083 | -0.41(-1.37%) |
Jul 12, 2016 | 29.14 | 29.93 | 29.03 | 29.75 | 14,364 | +0.69(+2.36%) |
Jul 11, 2016 | 28.62 | 29.14 | 28.39 | 29.06 | 13,909 | +0.38(+1.34%) |
Jul 08, 2016 | 28.13 | 28.74 | 28.10 | 28.68 | 12,857 | +0.77(+2.75%) |
Jul 07, 2016 | 27.88 | 28.10 | 27.75 | 27.91 | 15,357 | +0.03(+0.11%) |
Jul 06, 2016 | 27.63 | 27.98 | 27.52 | 27.88 | 15,846 | +0.14(+0.52%) |
Jul 05, 2016 | 27.77 | 27.88 | 27.64 | 27.74 | 10,172 | +0.00(+0.00%) |
Jul 01, 2016 | 27.72 | 27.74 | 27.74 | 27.74 | 16,402 | +0.16(+0.58%) |
Jun 30, 2016 | 27.52 | 27.71 | 27.28 | 27.58 | 22,172 | +0.14(+0.52%) |
Jun 29, 2016 | 27.79 | 27.90 | 27.30 | 27.43 | 16,566 | -0.17(-0.61%) |
Jun 28, 2016 | 27.69 | 27.69 | 27.43 | 27.60 | 11,746 | -0.07(-0.26%) |
Jun 27, 2016 | 27.09 | 27.79 | 26.92 | 27.67 | 17,051 | +0.45(+1.64%) |
Jun 24, 2016 | 26.78 | 27.44 | 26.78 | 27.23 | 44,451 | -0.10(-0.38%) |
Jun 23, 2016 | 27.41 | 27.47 | 27.21 | 27.33 | 12,776 | +0.10(+0.38%) |
Jun 22, 2016 | 27.36 | 27.55 | 27.18 | 27.23 | 11,465 | -0.11(-0.41%) |
Jun 21, 2016 | 27.39 | 27.66 | 27.31 | 27.34 | 10,584 | -0.03(-0.12%) |
Jun 20, 2016 | 27.63 | 27.91 | 27.33 | 27.37 | 19,434 | +0.04(+0.15%) |
Jun 17, 2016 | 27.71 | 28.11 | 27.11 | 27.33 | 25,203 | -0.31(-1.13%) |
Jun 16, 2016 | 27.47 | 27.88 | 27.47 | 27.64 | 7,796 | +0.10(+0.38%) |
Jun 15, 2016 | 27.68 | 27.77 | 27.49 | 27.54 | 11,192 | -0.07(-0.26%) |
Jun 14, 2016 | 27.25 | 27.79 | 27.16 | 27.61 | 18,571 | +0.50(+1.83%) |
Jun 13, 2016 | 27.19 | 27.31 | 27.06 | 27.11 | 10,993 | -0.14(-0.50%) |
Jun 10, 2016 | 26.95 | 27.25 | 26.78 | 27.25 | 10,585 | +0.26(+0.98%) |
Jun 09, 2016 | 26.88 | 27.13 | 26.82 | 26.99 | 13,085 | +0.17(+0.63%) |
Jun 08, 2016 | 26.46 | 26.95 | 26.38 | 26.82 | 22,430 | +0.49(+1.85%) |
Jun 07, 2016 | 26.75 | 26.92 | 26.01 | 26.33 | 30,029 | -0.64(-2.37%) |
Jun 06, 2016 | 26.04 | 27.07 | 26.04 | 26.97 | 10,859 | +0.96(+3.68%) |
Jun 03, 2016 | 25.85 | 26.01 | 25.78 | 26.01 | 17,791 | +0.11(+0.43%) |
Jun 02, 2016 | 26.07 | 26.32 | 25.67 | 25.90 | 31,162 | -0.26(-1.01%) |
Jun 01, 2016 | 26.09 | 26.24 | 26.05 | 26.16 | 23,344 | +0.20(+0.77%) |
May 31, 2016 | 25.90 | 26.04 | 25.68 | 25.96 | 10,652 | +0.16(+0.62%) |
May 27, 2016 | 25.44 | 25.80 | 25.80 | 25.80 | 16,152 | +0.50(+1.99%) |
May 26, 2016 | 25.35 | 25.38 | 25.16 | 25.30 | 15,486 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.32 | 24.42 | 25.30 | 22,639 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,243 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.20 | 24.41 | 13,168 | +0.10(+0.43%) |
May 20, 2016 | 24.13 | 24.46 | 23.99 | 24.31 | 14,703 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.35 | 23.87 | 24.00 | 7,838 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.75 | 24.28 | 24.37 | 7,418 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.53 | 12,678 | -1.63(-6.22%) |
May 16, 2016 | 26.14 | 26.18 | 25.86 | 26.15 | 7,155 | +0.15(+0.58%) |
May 13, 2016 | 26.36 | 26.50 | 25.83 | 26.00 | 10,138 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.18 | 26.20 | 4,756 | -0.32(-1.20%) |
May 11, 2016 | 26.70 | 27.07 | 26.35 | 26.52 | 11,614 | -0.36(-1.33%) |
May 10, 2016 | 26.58 | 26.96 | 26.45 | 26.87 | 10,986 | +0.43(+1.62%) |
May 09, 2016 | 27.10 | 27.10 | 26.26 | 26.45 | 12,311 | -0.11(-0.42%) |
May 06, 2016 | 26.79 | 26.96 | 26.18 | 26.56 | 12,403 | -0.17(-0.65%) |
May 05, 2016 | 27.05 | 27.05 | 26.49 | 26.73 | 7,649 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.41 | 26.41 | 26.94 | 17,810 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.89 | 26.41 | 26.68 | 8,215 | +0.06(+0.24%) |
May 02, 2016 | 26.46 | 26.68 | 26.30 | 26.62 | 7,982 | +0.16(+0.60%) |
Apr 29, 2016 | 26.48 | 26.59 | 26.20 | 26.46 | 11,705 | -0.05(-0.18%) |
Apr 28, 2016 | 26.36 | 26.83 | 26.34 | 26.51 | 18,276 | +0.06(+0.24%) |
Apr 27, 2016 | 26.50 | 27.09 | 26.34 | 26.45 | 10,468 | -0.07(-0.27%) |
Apr 26, 2016 | 26.64 | 26.92 | 26.18 | 26.52 | 14,944 | +0.08(+0.30%) |
Apr 25, 2016 | 26.29 | 26.54 | 26.18 | 26.44 | 8,947 | +0.09(+0.33%) |
Apr 22, 2016 | 26.43 | 26.60 | 26.18 | 26.35 | 8,151 | -0.26(-0.98%) |
Apr 21, 2016 | 27.06 | 27.06 | 26.37 | 26.61 | 15,455 | -0.29(-1.09%) |
Apr 20, 2016 | 27.62 | 27.62 | 26.88 | 26.91 | 10,087 | -0.35(-1.28%) |
Apr 19, 2016 | 27.25 | 27.37 | 26.97 | 27.26 | 16,891 | +0.02(+0.06%) |
Apr 18, 2016 | 26.81 | 27.28 | 26.73 | 27.24 | 23,815 | +0.33(+1.21%) |
Apr 15, 2016 | 26.87 | 27.20 | 26.57 | 26.91 | 7,338 | +0.02(+0.06%) |
Apr 14, 2016 | 27.01 | 27.22 | 26.61 | 26.90 | 14,414 | -0.39(-1.42%) |
Apr 13, 2016 | 26.76 | 27.36 | 26.25 | 27.29 | 25,069 | +0.71(+2.69%) |
Apr 12, 2016 | 26.30 | 26.95 | 26.30 | 26.57 | 11,958 | +0.24(+0.90%) |
Apr 11, 2016 | 26.71 | 27.60 | 26.26 | 26.34 | 20,061 | -0.37(-1.40%) |
Apr 08, 2016 | 27.01 | 27.15 | 26.58 | 26.71 | 10,579 | -0.22(-0.82%) |
Apr 07, 2016 | 26.89 | 27.09 | 26.57 | 26.93 | 16,743 | -0.08(-0.29%) |
Apr 06, 2016 | 26.77 | 27.01 | 26.27 | 27.01 | 20,145 | +0.25(+0.92%) |
Apr 05, 2016 | 26.66 | 27.03 | 26.36 | 26.76 | 18,013 | +0.12(+0.45%) |
Apr 04, 2016 | 26.49 | 26.83 | 26.08 | 26.64 | 19,597 | +0.14(+0.54%) |
Apr 01, 2016 | 25.77 | 26.76 | 25.57 | 26.50 | 15,647 | -0.29(-1.10%) |
Mar 31, 2016 | 27.10 | 27.13 | 26.58 | 26.80 | 25,688 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.06 | 17,280 | +0.14(+0.53%) |
Mar 29, 2016 | 26.48 | 26.96 | 25.91 | 26.91 | 30,542 | +0.44(+1.68%) |
Mar 28, 2016 | 26.21 | 26.64 | 25.90 | 26.47 | 34,088 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.75 | 25.75 | 25.75 | 13,489 | -0.86(-3.22%) |
Mar 23, 2016 | 26.73 | 27.21 | 26.18 | 26.60 | 25,985 | -0.17(-0.62%) |
Mar 22, 2016 | 28.43 | 29.16 | 26.40 | 26.77 | 42,167 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.83 | 27.37 | 28.72 | 39,151 | +1.15(+4.17%) |
Mar 18, 2016 | 26.97 | 27.91 | 26.51 | 27.57 | 66,688 | +0.60(+2.24%) |
Mar 17, 2016 | 26.34 | 27.37 | 26.26 | 26.97 | 61,557 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.72 | 26.18 | 26.42 | 31,325 | -1.07(-3.90%) |
Mar 15, 2016 | 27.45 | 27.74 | 26.99 | 27.49 | 19,348 | -0.06(-0.20%) |
Mar 14, 2016 | 28.48 | 28.48 | 27.45 | 27.55 | 30,331 | -1.01(-3.53%) |
Mar 11, 2016 | 27.78 | 28.76 | 27.45 | 28.56 | 28,942 | +1.55(+5.76%) |
Mar 10, 2016 | 29.67 | 30.09 | 26.80 | 27.00 | 40,051 | -2.89(-9.66%) |
Mar 09, 2016 | 29.92 | 30.13 | 29.77 | 29.89 | 14,434 | -0.06(-0.19%) |
Mar 08, 2016 | 30.11 | 30.28 | 29.69 | 29.94 | 39,629 | -0.20(-0.66%) |
Mar 07, 2016 | 30.10 | 30.20 | 29.84 | 30.14 | 15,716 | +0.00(+0.00%) |
Mar 04, 2016 | 30.00 | 30.14 | 29.61 | 30.14 | 22,445 | +0.15(+0.50%) |
Mar 03, 2016 | 28.93 | 30.48 | 28.89 | 29.99 | 55,218 | +0.56(+1.91%) |
Mar 02, 2016 | 29.09 | 29.52 | 28.65 | 29.43 | 30,446 | +0.36(+1.26%) |
Mar 01, 2016 | 29.31 | 29.31 | 28.79 | 29.06 | 24,796 | -0.16(-0.54%) |
Feb 29, 2016 | 28.82 | 29.26 | 28.56 | 29.22 | 21,995 | +0.40(+1.40%) |
Feb 26, 2016 | 28.68 | 28.86 | 28.29 | 28.82 | 28,390 | +0.18(+0.64%) |
Feb 25, 2016 | 28.79 | 28.92 | 27.95 | 28.64 | 18,800 | +0.29(+1.01%) |
Feb 24, 2016 | 27.94 | 28.44 | 27.81 | 28.35 | 17,727 | +0.33(+1.16%) |
Feb 23, 2016 | 28.15 | 28.54 | 28.02 | 28.02 | 14,472 | -0.16(-0.56%) |
Feb 22, 2016 | 28.29 | 28.68 | 28.05 | 28.18 | 27,999 | -0.07(-0.25%) |
Feb 19, 2016 | 29.25 | 29.25 | 28.05 | 28.25 | 31,813 | -0.98(-3.34%) |
Feb 18, 2016 | 29.34 | 29.35 | 28.73 | 29.23 | 14,591 | -0.02(-0.05%) |
Feb 17, 2016 | 29.06 | 29.35 | 29.06 | 29.25 | 17,301 | +0.06(+0.22%) |
Feb 16, 2016 | 28.99 | 29.21 | 28.48 | 29.18 | 11,593 | +0.36(+1.26%) |
Feb 12, 2016 | 29.23 | 28.82 | 28.82 | 28.82 | 9,635 | -0.32(-1.11%) |
Feb 11, 2016 | 28.24 | 29.42 | 27.89 | 29.14 | 12,871 | +0.81(+2.87%) |
Feb 10, 2016 | 28.32 | 28.84 | 28.26 | 28.33 | 13,316 | -0.59(-2.05%) |
Feb 09, 2016 | 29.00 | 29.64 | 28.92 | 28.92 | 7,141 | -0.24(-0.84%) |
Feb 08, 2016 | 28.65 | 29.37 | 27.64 | 29.17 | 21,703 | +0.60(+2.10%) |
Feb 05, 2016 | 28.97 | 29.42 | 28.35 | 28.57 | 21,684 | -0.36(-1.25%) |
Feb 04, 2016 | 29.16 | 29.59 | 28.59 | 28.93 | 21,181 | -0.23(-0.78%) |
Feb 03, 2016 | 29.15 | 29.19 | 28.75 | 29.16 | 14,515 | +0.17(+0.60%) |
Feb 02, 2016 | 29.07 | 29.44 | 28.98 | 28.99 | 16,264 | -0.29(-1.00%) |
Feb 01, 2016 | 29.38 | 29.89 | 28.87 | 29.28 | 21,117 | -0.30(-1.01%) |
Jan 29, 2016 | 29.31 | 30.07 | 28.98 | 29.58 | 37,768 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.51 | 28.51 | 29.14 | 17,424 | +0.60(+2.10%) |
Jan 27, 2016 | 29.30 | 29.30 | 28.33 | 28.54 | 14,207 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.64 | 29.29 | 19,247 | +0.73(+2.57%) |
Jan 25, 2016 | 29.39 | 29.39 | 28.38 | 28.56 | 14,023 | -0.62(-2.11%) |
Jan 22, 2016 | 28.99 | 29.62 | 28.15 | 29.17 | 27,162 | +0.43(+1.51%) |
Jan 21, 2016 | 27.81 | 29.05 | 27.53 | 28.74 | 43,207 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.10 | 26.04 | 28.04 | 33,703 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,681 | +0.06(+0.23%) |
Jan 15, 2016 | 27.49 | 27.18 | 27.18 | 27.18 | 23,075 | -0.95(-3.37%) |
Jan 14, 2016 | 28.39 | 28.50 | 27.24 | 28.13 | 29,665 | -0.02(-0.06%) |
Jan 13, 2016 | 29.33 | 29.38 | 27.97 | 28.14 | 21,021 | -1.19(-4.06%) |
Jan 12, 2016 | 29.14 | 29.83 | 28.82 | 29.33 | 33,703 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.16 | 28.53 | 28.95 | 36,321 | +0.06(+0.19%) |
Jan 08, 2016 | 28.73 | 29.28 | 28.54 | 28.90 | 40,215 | +0.21(+0.74%) |
Jan 07, 2016 | 28.24 | 29.02 | 27.72 | 28.69 | 58,890 | +0.10(+0.36%) |
Jan 06, 2016 | 28.44 | 29.01 | 28.22 | 28.58 | 25,727 | -0.08(-0.28%) |
Jan 05, 2016 | 28.03 | 28.66 | 27.73 | 28.66 | 24,586 | +0.76(+2.71%) |