Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.50 | 41.60 | 40.85 | 41.15 | 561,380 | -0.65(-1.56%) |
Feb 27, 2017 | 41.75 | 42.25 | 41.50 | 41.80 | 498,270 | +0.00(+0.00%) |
Feb 24, 2017 | 41.60 | 42.00 | 41.55 | 41.80 | 330,869 | -0.05(-0.12%) |
Feb 23, 2017 | 42.05 | 42.30 | 41.27 | 41.85 | 614,451 | -0.15(-0.36%) |
Feb 22, 2017 | 42.15 | 42.45 | 41.80 | 42.00 | 499,232 | -0.25(-0.59%) |
Feb 21, 2017 | 40.90 | 42.65 | 40.90 | 42.25 | 1,019,030 | +1.55(+3.81%) |
Feb 17, 2017 | 40.70 | 40.70 | 40.70 | 0 | +1.35(+3.43%) | |
Feb 16, 2017 | 38.90 | 40.20 | 38.27 | 39.35 | 1,364,660 | +0.20(+0.51%) |
Feb 15, 2017 | 38.85 | 39.55 | 38.20 | 39.15 | 664,442 | +0.25(+0.64%) |
Feb 14, 2017 | 38.10 | 39.35 | 38.05 | 38.90 | 638,717 | +0.75(+1.97%) |
Feb 13, 2017 | 37.90 | 38.60 | 37.80 | 38.15 | 424,749 | +0.45(+1.19%) |
Feb 10, 2017 | 37.90 | 37.95 | 37.45 | 37.70 | 250,483 | -0.05(-0.13%) |
Feb 09, 2017 | 36.60 | 37.80 | 36.50 | 37.75 | 267,594 | +1.10(+3.00%) |
Feb 08, 2017 | 39.20 | 36.00 | 36.65 | 580,779 | +0.05(+0.14%) | |
Feb 07, 2017 | 36.65 | 37.45 | 36.50 | 36.60 | 301,257 | +0.05(+0.14%) |
Feb 06, 2017 | 36.90 | 37.40 | 36.35 | 36.55 | 348,499 | -0.65(-1.75%) |
Feb 03, 2017 | 36.60 | 37.50 | 36.30 | 37.20 | 385,772 | +0.90(+2.48%) |
Feb 02, 2017 | 36.00 | 36.65 | 35.85 | 36.30 | 313,231 | +0.15(+0.41%) |
Feb 01, 2017 | 36.00 | 36.75 | 35.92 | 36.15 | 640,307 | +0.30(+0.84%) |
Jan 31, 2017 | 35.60 | 36.10 | 35.55 | 35.85 | 396,404 | +0.25(+0.70%) |
Jan 30, 2017 | 36.05 | 36.05 | 34.62 | 35.60 | 440,213 | -0.80(-2.20%) |
Jan 27, 2017 | 36.45 | 36.58 | 35.95 | 36.40 | 360,342 | +0.10(+0.28%) |
Jan 26, 2017 | 36.40 | 36.65 | 35.95 | 36.30 | 458,856 | -0.20(-0.55%) |
Jan 25, 2017 | 36.35 | 36.70 | 35.75 | 36.50 | 699,997 | +0.40(+1.11%) |
Jan 24, 2017 | 35.80 | 36.25 | 33.61 | 36.10 | 758,131 | -0.45(-1.23%) |
Jan 23, 2017 | 37.05 | 37.23 | 36.25 | 36.55 | 366,488 | -0.45(-1.22%) |
Jan 20, 2017 | 36.70 | 37.66 | 36.70 | 37.00 | 486,822 | +0.55(+1.51%) |
Jan 19, 2017 | 37.15 | 37.30 | 36.10 | 36.45 | 403,273 | -0.65(-1.75%) |
Jan 18, 2017 | 37.30 | 37.35 | 36.95 | 37.10 | 360,927 | -0.05(-0.13%) |
Jan 17, 2017 | 36.80 | 37.35 | 36.15 | 37.15 | 536,293 | -0.05(-0.13%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.15(+0.40%) | |
Jan 12, 2017 | 38.40 | 38.50 | 37.05 | 37.05 | 683,921 | -1.50(-3.89%) |
Jan 11, 2017 | 37.65 | 38.67 | 37.45 | 38.55 | 452,210 | +0.90(+2.39%) |
Jan 10, 2017 | 38.10 | 38.75 | 37.65 | 37.65 | 643,433 | -0.55(-1.44%) |
Jan 09, 2017 | 37.65 | 38.20 | 37.35 | 38.20 | 525,567 | +0.45(+1.19%) |
Jan 06, 2017 | 38.25 | 38.40 | 37.62 | 37.75 | 502,913 | -0.55(-1.44%) |
Jan 05, 2017 | 38.40 | 39.20 | 38.20 | 38.30 | 660,143 | -1.10(-2.79%) |
Jan 04, 2017 | 39.35 | 39.80 | 39.10 | 39.40 | 645,323 | +0.20(+0.51%) |
Jan 03, 2017 | 38.90 | 39.65 | 38.20 | 39.20 | 497,268 | +0.75(+1.95%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.40(-1.03%) | |
Dec 29, 2016 | 39.60 | 39.90 | 38.55 | 38.85 | 421,705 | -0.75(-1.89%) |
Dec 28, 2016 | 39.50 | 39.70 | 39.21 | 39.60 | 405,980 | +0.10(+0.25%) |
Dec 27, 2016 | 39.40 | 39.75 | 39.07 | 39.50 | 483,845 | +0.30(+0.77%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.40 | 39.75 | 38.95 | 39.25 | 378,902 | -0.20(-0.51%) |
Dec 21, 2016 | 39.25 | 39.80 | 39.11 | 39.45 | 447,560 | +0.10(+0.25%) |
Dec 20, 2016 | 39.10 | 40.00 | 39.02 | 39.35 | 697,002 | +0.40(+1.03%) |
Dec 19, 2016 | 38.10 | 39.75 | 37.65 | 38.95 | 662,709 | +0.80(+2.10%) |
Dec 16, 2016 | 37.40 | 38.65 | 37.40 | 38.15 | 719,314 | +0.05(+0.13%) |
Dec 15, 2016 | 38.95 | 38.95 | 37.70 | 38.10 | 795,345 | -0.80(-2.06%) |
Dec 14, 2016 | 38.90 | 40.40 | 38.51 | 38.90 | 829,524 | -0.05(-0.13%) |
Dec 13, 2016 | 39.45 | 39.80 | 38.58 | 38.95 | 1,248,207 | -0.30(-0.76%) |
Dec 12, 2016 | 37.85 | 39.35 | 37.55 | 39.25 | 1,022,069 | +1.20(+3.15%) |
Dec 09, 2016 | 36.60 | 38.15 | 36.35 | 38.05 | 1,239,522 | +1.45(+3.96%) |
Dec 08, 2016 | 36.00 | 36.85 | 35.85 | 36.60 | 763,851 | +0.75(+2.09%) |
Dec 07, 2016 | 35.15 | 36.00 | 35.00 | 35.85 | 625,998 | +0.50(+1.41%) |
Dec 06, 2016 | 33.95 | 35.40 | 33.90 | 35.35 | 850,938 | +1.45(+4.28%) |
Dec 05, 2016 | 33.70 | 34.05 | 33.30 | 33.90 | 370,759 | +0.70(+2.11%) |
Dec 02, 2016 | 33.25 | 33.80 | 33.05 | 33.20 | 282,958 | -0.15(-0.45%) |
Dec 01, 2016 | 33.50 | 34.15 | 32.95 | 33.35 | 424,191 | +0.05(+0.15%) |
Nov 30, 2016 | 34.10 | 34.15 | 33.25 | 33.30 | 471,010 | -0.55(-1.62%) |
Nov 29, 2016 | 33.05 | 34.05 | 33.05 | 33.85 | 480,952 | +0.65(+1.96%) |
Nov 28, 2016 | 33.10 | 33.60 | 33.05 | 33.20 | 352,043 | -0.10(-0.30%) |
Nov 25, 2016 | 33.45 | 33.77 | 33.10 | 33.30 | 169,818 | -0.25(-0.75%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 33.55 | 33.90 | 33.00 | 33.55 | 557,642 | +0.10(+0.30%) |
Nov 21, 2016 | 33.45 | 33.90 | 33.00 | 33.45 | 468,831 | +0.05(+0.15%) |
Nov 18, 2016 | 33.40 | 33.70 | 33.15 | 33.40 | 528,721 | +0.05(+0.15%) |
Nov 17, 2016 | 32.30 | 33.55 | 31.96 | 33.35 | 595,475 | +1.05(+3.25%) |
Nov 16, 2016 | 31.90 | 32.40 | 31.85 | 32.30 | 414,664 | +0.45(+1.41%) |
Nov 15, 2016 | 30.95 | 31.95 | 30.80 | 31.85 | 523,038 | +0.80(+2.58%) |
Nov 14, 2016 | 31.30 | 31.90 | 30.30 | 31.05 | 856,588 | +1.00(+3.33%) |
Nov 11, 2016 | 29.05 | 30.30 | 28.95 | 30.05 | 873,660 | +1.05(+3.62%) |
Nov 10, 2016 | 27.30 | 29.35 | 27.30 | 29.00 | 1,430,280 | +2.10(+7.81%) |
Nov 09, 2016 | 28.00 | 28.98 | 26.00 | 26.90 | 2,496,445 | -4.55(-14.47%) |
Nov 08, 2016 | 30.50 | 32.05 | 30.25 | 31.45 | 534,568 | +0.70(+2.28%) |
Nov 07, 2016 | 31.00 | 31.00 | 30.10 | 30.75 | 928,715 | +1.10(+3.71%) |
Nov 04, 2016 | 34.00 | 34.00 | 28.05 | 29.65 | 2,791,091 | -3.45(-10.42%) |
Nov 03, 2016 | 32.20 | 33.45 | 32.00 | 33.10 | 1,154,828 | +1.20(+3.76%) |
Nov 02, 2016 | 31.55 | 32.60 | 31.35 | 31.90 | 339,064 | +0.20(+0.63%) |
Nov 01, 2016 | 32.80 | 32.80 | 31.35 | 31.70 | 545,792 | -1.10(-3.35%) |
Oct 31, 2016 | 32.65 | 32.85 | 32.10 | 32.80 | 556,360 | +0.73(+2.28%) |
Oct 28, 2016 | 31.70 | 32.71 | 31.03 | 32.07 | 538,878 | +0.29(+0.91%) |
Oct 27, 2016 | 33.15 | 33.43 | 31.75 | 31.78 | 381,603 | -1.24(-3.76%) |
Oct 26, 2016 | 33.16 | 33.35 | 32.70 | 33.02 | 591,318 | -0.44(-1.32%) |
Oct 25, 2016 | 33.58 | 33.80 | 33.21 | 33.46 | 361,838 | -0.21(-0.62%) |
Oct 24, 2016 | 33.58 | 34.09 | 33.51 | 33.67 | 457,967 | +0.32(+0.96%) |
Oct 21, 2016 | 33.61 | 33.67 | 33.22 | 33.35 | 700,446 | -0.39(-1.16%) |
Oct 20, 2016 | 33.86 | 34.34 | 33.61 | 33.74 | 1,000,282 | -0.38(-1.11%) |
Oct 19, 2016 | 34.14 | 34.35 | 33.70 | 34.12 | 560,760 | -0.01(-0.03%) |
Oct 18, 2016 | 34.20 | 34.77 | 33.91 | 34.13 | 848,588 | +0.38(+1.13%) |
Oct 17, 2016 | 33.79 | 34.02 | 33.50 | 33.75 | 517,040 | -0.09(-0.27%) |
Oct 14, 2016 | 34.22 | 34.52 | 33.83 | 33.84 | 623,594 | -0.34(-0.99%) |
Oct 13, 2016 | 32.90 | 34.39 | 32.77 | 34.18 | 1,230,652 | +1.00(+3.01%) |
Oct 12, 2016 | 32.48 | 33.26 | 32.42 | 33.18 | 823,871 | +0.64(+1.97%) |
Oct 11, 2016 | 32.83 | 32.83 | 32.00 | 32.54 | 536,342 | -0.18(-0.55%) |
Oct 10, 2016 | 32.12 | 32.84 | 32.07 | 32.72 | 664,749 | +0.81(+2.54%) |
Oct 07, 2016 | 32.20 | 32.35 | 31.71 | 31.91 | 1,056,841 | +0.00(+0.00%) |
Oct 06, 2016 | 31.39 | 31.93 | 31.10 | 31.91 | 663,082 | +0.48(+1.53%) |
Oct 05, 2016 | 30.80 | 31.66 | 30.75 | 31.43 | 976,453 | +0.82(+2.68%) |
Oct 04, 2016 | 31.30 | 31.50 | 30.37 | 30.61 | 1,122,154 | -0.61(-1.95%) |
Oct 03, 2016 | 31.85 | 31.92 | 31.03 | 31.22 | 984,458 | -0.65(-2.04%) |
Sep 30, 2016 | 31.70 | 32.02 | 30.96 | 31.87 | 1,499,443 | +0.34(+1.08%) |
Sep 29, 2016 | 32.10 | 32.25 | 31.33 | 31.53 | 894,776 | -0.72(-2.23%) |
Sep 28, 2016 | 32.35 | 32.79 | 32.07 | 32.25 | 961,163 | -0.23(-0.71%) |
Sep 27, 2016 | 32.62 | 32.86 | 31.84 | 32.48 | 967,666 | -0.16(-0.49%) |
Sep 26, 2016 | 32.68 | 33.11 | 32.05 | 32.64 | 1,109,204 | -0.56(-1.69%) |
Sep 23, 2016 | 34.60 | 34.80 | 32.91 | 33.20 | 1,405,708 | -1.38(-3.99%) |
Sep 22, 2016 | 34.72 | 34.82 | 34.13 | 34.58 | 717,375 | +0.08(+0.23%) |
Sep 21, 2016 | 34.23 | 34.59 | 33.77 | 34.50 | 925,861 | +0.47(+1.38%) |
Sep 20, 2016 | 35.42 | 35.42 | 34.01 | 34.03 | 794,381 | -1.13(-3.21%) |
Sep 19, 2016 | 34.77 | 35.63 | 34.76 | 35.16 | 503,164 | +0.42(+1.21%) |
Sep 16, 2016 | 34.56 | 35.04 | 34.35 | 34.74 | 680,097 | +0.03(+0.09%) |
Sep 15, 2016 | 33.98 | 34.74 | 33.81 | 34.71 | 1,002,611 | +0.74(+2.18%) |
Sep 14, 2016 | 34.59 | 34.85 | 33.84 | 33.97 | 1,486,817 | -0.68(-1.96%) |
Sep 13, 2016 | 34.96 | 35.22 | 34.34 | 34.65 | 648,698 | -0.66(-1.87%) |
Sep 12, 2016 | 34.59 | 35.42 | 34.38 | 35.31 | 855,661 | +0.42(+1.20%) |
Sep 09, 2016 | 36.09 | 36.28 | 34.85 | 34.89 | 851,423 | -1.37(-3.78%) |
Sep 08, 2016 | 36.18 | 36.50 | 35.97 | 36.26 | 631,453 | +0.05(+0.14%) |
Sep 07, 2016 | 36.05 | 36.68 | 35.96 | 36.21 | 533,575 | +0.06(+0.17%) |
Sep 06, 2016 | 36.25 | 36.82 | 35.97 | 36.15 | 945,440 | -0.10(-0.28%) |
Sep 02, 2016 | 35.69 | 36.25 | 36.25 | 36.25 | 691,900 | +0.57(+1.60%) |
Sep 01, 2016 | 36.24 | 36.24 | 35.35 | 35.68 | 1,070,993 | -0.55(-1.52%) |
Aug 31, 2016 | 36.59 | 36.64 | 35.65 | 36.23 | 900,285 | -0.34(-0.93%) |
Aug 30, 2016 | 35.86 | 36.64 | 35.60 | 36.57 | 912,867 | +0.72(+2.01%) |
Aug 29, 2016 | 35.75 | 36.11 | 35.74 | 35.85 | 768,842 | +0.08(+0.22%) |
Aug 26, 2016 | 35.61 | 36.09 | 35.47 | 35.77 | 991,900 | +0.10(+0.28%) |
Aug 25, 2016 | 35.47 | 37.75 | 35.20 | 35.67 | 876,020 | +0.22(+0.62%) |
Aug 24, 2016 | 36.82 | 37.09 | 35.36 | 35.45 | 1,137,363 | -1.44(-3.90%) |
Aug 23, 2016 | 35.89 | 36.99 | 35.85 | 36.89 | 1,283,778 | +1.05(+2.93%) |
Aug 22, 2016 | 35.37 | 36.01 | 35.19 | 35.84 | 912,979 | +0.34(+0.96%) |
Aug 19, 2016 | 34.80 | 35.92 | 34.74 | 35.50 | 1,250,910 | +0.66(+1.89%) |
Aug 18, 2016 | 34.11 | 35.47 | 34.11 | 34.84 | 923,370 | +0.60(+1.75%) |
Aug 17, 2016 | 34.32 | 34.51 | 33.77 | 34.24 | 1,209,189 | -0.11(-0.32%) |
Aug 16, 2016 | 35.24 | 35.48 | 34.31 | 34.35 | 759,642 | -1.14(-3.21%) |
Aug 15, 2016 | 35.55 | 35.76 | 35.14 | 35.49 | 786,665 | -0.09(-0.25%) |
Aug 12, 2016 | 34.48 | 36.07 | 34.22 | 35.58 | 1,358,481 | +1.11(+3.22%) |
Aug 11, 2016 | 36.36 | 36.36 | 34.28 | 34.47 | 1,750,588 | -1.67(-4.62%) |
Aug 10, 2016 | 37.37 | 37.77 | 35.10 | 36.14 | 1,892,641 | -1.30(-3.47%) |
Aug 09, 2016 | 37.33 | 38.68 | 37.25 | 37.44 | 1,271,045 | +0.50(+1.35%) |
Aug 08, 2016 | 39.92 | 39.99 | 36.70 | 36.94 | 3,117,829 | -3.20(-7.97%) |
Aug 05, 2016 | 43.46 | 44.99 | 38.57 | 40.14 | 3,322,699 | -1.79(-4.27%) |
Aug 04, 2016 | 42.75 | 42.80 | 40.88 | 41.93 | 1,746,747 | -1.44(-3.32%) |
Aug 03, 2016 | 42.50 | 43.65 | 42.12 | 43.37 | 649,805 | +0.76(+1.78%) |
Aug 02, 2016 | 43.37 | 43.87 | 42.45 | 42.61 | 639,801 | -0.70(-1.62%) |
Aug 01, 2016 | 42.22 | 43.63 | 42.06 | 43.31 | 776,671 | +1.01(+2.39%) |
Jul 29, 2016 | 43.21 | 43.40 | 42.01 | 42.30 | 1,545,861 | -1.07(-2.47%) |
Jul 28, 2016 | 44.00 | 44.18 | 43.36 | 43.37 | 849,858 | -0.79(-1.79%) |
Jul 27, 2016 | 43.89 | 44.44 | 43.35 | 44.16 | 583,200 | +0.19(+0.43%) |
Jul 26, 2016 | 43.84 | 44.30 | 43.57 | 43.97 | 424,679 | +0.13(+0.30%) |
Jul 25, 2016 | 44.20 | 44.22 | 43.25 | 43.84 | 542,293 | -0.03(-0.07%) |
Jul 22, 2016 | 43.86 | 44.35 | 43.36 | 43.87 | 338,321 | +0.19(+0.43%) |
Jul 21, 2016 | 43.55 | 43.93 | 43.24 | 43.68 | 467,876 | +0.01(+0.02%) |
Jul 20, 2016 | 43.21 | 43.96 | 43.08 | 43.67 | 385,891 | +0.79(+1.84%) |
Jul 19, 2016 | 43.01 | 43.19 | 42.56 | 42.88 | 275,076 | -0.20(-0.46%) |
Jul 18, 2016 | 43.30 | 43.43 | 43.02 | 43.08 | 352,073 | -0.15(-0.35%) |
Jul 15, 2016 | 43.60 | 43.86 | 43.15 | 43.23 | 416,487 | -0.18(-0.41%) |
Jul 14, 2016 | 43.32 | 43.95 | 43.09 | 43.41 | 572,387 | +0.58(+1.35%) |
Jul 13, 2016 | 43.10 | 43.54 | 42.56 | 42.83 | 385,119 | -0.20(-0.46%) |
Jul 12, 2016 | 43.59 | 43.92 | 42.90 | 43.03 | 574,246 | -0.11(-0.25%) |
Jul 11, 2016 | 43.12 | 43.72 | 42.95 | 43.14 | 815,687 | +0.46(+1.08%) |
Jul 08, 2016 | 41.77 | 42.91 | 41.35 | 42.68 | 601,319 | +1.33(+3.22%) |
Jul 07, 2016 | 41.00 | 41.44 | 40.86 | 41.35 | 370,779 | +0.52(+1.27%) |
Jul 06, 2016 | 40.13 | 40.90 | 39.78 | 40.83 | 387,345 | +0.70(+1.74%) |
Jul 05, 2016 | 40.13 | 40.35 | 39.79 | 40.13 | 780,871 | -0.13(-0.32%) |
Jul 01, 2016 | 39.95 | 40.26 | 40.26 | 40.26 | 540,800 | +0.29(+0.73%) |
Jun 30, 2016 | 39.19 | 40.05 | 38.85 | 39.97 | 665,571 | +0.79(+2.02%) |
Jun 29, 2016 | 38.26 | 39.24 | 38.12 | 39.18 | 593,486 | +1.27(+3.35%) |
Jun 28, 2016 | 38.16 | 38.97 | 37.78 | 37.91 | 743,607 | +0.18(+0.48%) |
Jun 27, 2016 | 38.76 | 38.81 | 36.98 | 37.73 | 895,064 | -1.28(-3.28%) |
Jun 24, 2016 | 38.62 | 39.65 | 38.62 | 39.01 | 805,340 | -1.30(-3.23%) |
Jun 23, 2016 | 40.00 | 40.48 | 39.88 | 40.31 | 458,286 | +0.83(+2.10%) |
Jun 22, 2016 | 39.61 | 40.14 | 39.30 | 39.48 | 563,758 | -0.20(-0.50%) |
Jun 21, 2016 | 39.72 | 39.94 | 39.09 | 39.68 | 578,153 | +0.13(+0.33%) |
Jun 20, 2016 | 39.00 | 40.00 | 38.99 | 39.55 | 660,317 | +1.28(+3.34%) |
Jun 17, 2016 | 39.32 | 39.76 | 38.22 | 38.27 | 1,809,202 | -0.96(-2.45%) |
Jun 16, 2016 | 38.51 | 39.47 | 38.16 | 39.23 | 895,537 | +0.38(+0.98%) |
Jun 15, 2016 | 39.20 | 39.37 | 38.67 | 38.85 | 682,837 | -0.40(-1.02%) |
Jun 14, 2016 | 39.29 | 39.30 | 38.59 | 39.25 | 678,144 | -0.16(-0.41%) |
Jun 13, 2016 | 39.68 | 40.41 | 39.33 | 39.41 | 581,632 | -0.56(-1.40%) |
Jun 10, 2016 | 40.42 | 40.48 | 39.32 | 39.97 | 848,258 | -1.01(-2.46%) |
Jun 09, 2016 | 41.11 | 41.38 | 40.63 | 40.98 | 657,509 | -0.19(-0.46%) |
Jun 08, 2016 | 40.71 | 41.37 | 40.02 | 41.17 | 1,216,545 | +0.48(+1.18%) |
Jun 07, 2016 | 39.49 | 41.00 | 39.48 | 40.69 | 1,309,725 | +1.21(+3.06%) |
Jun 06, 2016 | 38.69 | 39.68 | 38.69 | 39.48 | 798,569 | +0.97(+2.52%) |
Jun 03, 2016 | 38.65 | 38.76 | 38.00 | 38.51 | 722,451 | -0.25(-0.64%) |
Jun 02, 2016 | 37.85 | 38.95 | 37.85 | 38.76 | 885,466 | +0.75(+1.97%) |
Jun 01, 2016 | 37.34 | 38.11 | 37.11 | 38.01 | 648,112 | +0.67(+1.79%) |
May 31, 2016 | 36.54 | 37.69 | 36.54 | 37.34 | 1,006,375 | +1.24(+3.43%) |
May 27, 2016 | 35.90 | 36.10 | 36.10 | 36.10 | 797,300 | +0.11(+0.31%) |
May 26, 2016 | 35.25 | 36.11 | 35.00 | 35.99 | 1,065,380 | +0.74(+2.10%) |
May 25, 2016 | 35.48 | 35.80 | 34.98 | 35.25 | 633,079 | -0.15(-0.42%) |
May 24, 2016 | 34.24 | 35.62 | 34.22 | 35.40 | 1,245,712 | +1.26(+3.69%) |
May 23, 2016 | 35.43 | 35.49 | 34.01 | 34.14 | 1,089,750 | -1.19(-3.37%) |
May 20, 2016 | 35.30 | 35.72 | 34.94 | 35.33 | 633,352 | +0.34(+0.97%) |
May 19, 2016 | 34.98 | 35.70 | 34.68 | 34.99 | 583,652 | -0.22(-0.62%) |
May 18, 2016 | 35.52 | 35.87 | 34.46 | 35.21 | 1,132,952 | -0.30(-0.84%) |
May 17, 2016 | 37.15 | 37.21 | 35.31 | 35.51 | 1,105,190 | -1.75(-4.70%) |
May 16, 2016 | 37.51 | 37.84 | 36.58 | 37.26 | 589,415 | -0.15(-0.40%) |
May 13, 2016 | 37.41 | 37.96 | 37.06 | 37.41 | 666,580 | +0.09(+0.24%) |
May 12, 2016 | 38.03 | 38.19 | 36.77 | 37.32 | 744,151 | -0.19(-0.51%) |
May 11, 2016 | 38.35 | 38.57 | 37.20 | 37.51 | 976,607 | -0.99(-2.57%) |
May 10, 2016 | 38.50 | 38.66 | 37.54 | 38.50 | 1,302,415 | +0.05(+0.13%) |
May 09, 2016 | 37.65 | 38.96 | 37.65 | 38.45 | 1,480,105 | +0.92(+2.45%) |
May 06, 2016 | 36.49 | 38.91 | 35.74 | 37.53 | 3,003,391 | +2.24(+6.35%) |
May 05, 2016 | 34.20 | 36.29 | 33.94 | 35.29 | 1,823,773 | +1.43(+4.22%) |
May 04, 2016 | 35.18 | 35.18 | 33.31 | 33.86 | 1,391,885 | -1.42(-4.02%) |
May 03, 2016 | 36.70 | 36.90 | 35.08 | 35.28 | 942,405 | -1.69(-4.57%) |
May 02, 2016 | 35.99 | 37.16 | 35.63 | 36.97 | 973,520 | +1.46(+4.11%) |
Apr 29, 2016 | 36.29 | 36.29 | 35.15 | 35.51 | 764,100 | -0.93(-2.55%) |
Apr 28, 2016 | 36.29 | 37.00 | 36.12 | 36.44 | 938,788 | +0.06(+0.16%) |
Apr 27, 2016 | 36.10 | 36.64 | 35.90 | 36.38 | 747,863 | +0.25(+0.69%) |
Apr 26, 2016 | 35.83 | 36.25 | 35.00 | 36.13 | 457,240 | +0.26(+0.72%) |
Apr 25, 2016 | 36.24 | 36.42 | 35.42 | 35.87 | 514,762 | -0.36(-0.99%) |
Apr 22, 2016 | 35.70 | 36.36 | 35.48 | 36.23 | 578,267 | +0.47(+1.31%) |
Apr 21, 2016 | 36.08 | 36.58 | 35.28 | 35.76 | 450,292 | -0.22(-0.61%) |
Apr 20, 2016 | 35.26 | 36.19 | 34.76 | 35.98 | 460,737 | +0.66(+1.87%) |
Apr 19, 2016 | 36.03 | 36.13 | 35.07 | 35.32 | 1,154,223 | -0.51(-1.42%) |
Apr 18, 2016 | 35.37 | 35.99 | 35.20 | 35.83 | 392,363 | +0.40(+1.13%) |
Apr 15, 2016 | 35.15 | 35.43 | 34.76 | 35.43 | 498,332 | +0.31(+0.88%) |
Apr 14, 2016 | 35.53 | 35.82 | 35.07 | 35.12 | 758,753 | -0.45(-1.27%) |
Apr 13, 2016 | 35.07 | 36.28 | 34.95 | 35.57 | 560,171 | +0.76(+2.18%) |
Apr 12, 2016 | 34.25 | 34.92 | 34.15 | 34.81 | 385,633 | +0.54(+1.58%) |
Apr 11, 2016 | 34.91 | 34.97 | 34.04 | 34.27 | 520,292 | -0.33(-0.95%) |
Apr 08, 2016 | 34.90 | 35.04 | 34.50 | 34.60 | 555,558 | -0.17(-0.49%) |
Apr 07, 2016 | 34.33 | 35.15 | 34.26 | 34.77 | 1,135,466 | +0.27(+0.78%) |
Apr 06, 2016 | 34.40 | 34.87 | 34.26 | 34.50 | 661,271 | +0.21(+0.61%) |
Apr 05, 2016 | 34.13 | 34.68 | 33.95 | 34.29 | 574,977 | -0.22(-0.64%) |
Apr 04, 2016 | 34.24 | 34.64 | 34.00 | 34.51 | 661,414 | +0.41(+1.20%) |
Apr 01, 2016 | 33.33 | 34.33 | 33.02 | 34.10 | 526,616 | +0.49(+1.46%) |
Mar 31, 2016 | 33.72 | 34.10 | 33.53 | 33.61 | 488,254 | -0.14(-0.41%) |
Mar 30, 2016 | 32.50 | 33.92 | 31.90 | 33.75 | 1,204,841 | +1.30(+4.01%) |
Mar 29, 2016 | 31.84 | 32.46 | 31.51 | 32.45 | 1,271,734 | +0.43(+1.34%) |
Mar 28, 2016 | 32.21 | 32.39 | 31.50 | 32.02 | 683,558 | +0.12(+0.38%) |
Mar 24, 2016 | 31.87 | 31.90 | 31.90 | 31.90 | 560,700 | -0.16(-0.50%) |
Mar 23, 2016 | 32.41 | 32.72 | 31.86 | 32.06 | 529,370 | -0.38(-1.17%) |
Mar 22, 2016 | 32.14 | 32.63 | 31.92 | 32.44 | 643,022 | +0.16(+0.50%) |
Mar 21, 2016 | 32.48 | 32.76 | 31.90 | 32.28 | 619,060 | -0.16(-0.49%) |
Mar 18, 2016 | 32.12 | 33.30 | 31.93 | 32.44 | 884,401 | +0.52(+1.63%) |
Mar 17, 2016 | 31.82 | 32.15 | 30.80 | 31.92 | 691,500 | -0.03(-0.09%) |
Mar 16, 2016 | 31.51 | 32.17 | 31.50 | 31.95 | 413,948 | +0.28(+0.88%) |
Mar 15, 2016 | 31.74 | 31.82 | 31.04 | 31.67 | 703,459 | -0.31(-0.97%) |
Mar 14, 2016 | 32.19 | 32.32 | 31.61 | 31.98 | 497,009 | -0.26(-0.81%) |
Mar 11, 2016 | 30.72 | 32.27 | 30.60 | 32.24 | 629,828 | +1.75(+5.74%) |
Mar 10, 2016 | 32.11 | 32.32 | 30.01 | 30.49 | 952,835 | -1.60(-4.99%) |
Mar 09, 2016 | 31.68 | 32.34 | 31.28 | 32.09 | 786,373 | +0.77(+2.46%) |
Mar 08, 2016 | 31.56 | 31.85 | 30.88 | 31.32 | 757,132 | -0.50(-1.57%) |
Mar 07, 2016 | 31.11 | 32.26 | 31.00 | 31.82 | 1,248,701 | +0.76(+2.45%) |
Mar 04, 2016 | 30.68 | 31.59 | 30.39 | 31.06 | 1,392,032 | +0.38(+1.24%) |
Mar 03, 2016 | 29.44 | 31.23 | 29.36 | 30.68 | 1,198,405 | +1.15(+3.89%) |
Mar 02, 2016 | 29.37 | 29.72 | 28.78 | 29.53 | 636,930 | +0.12(+0.41%) |