Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.68 | 29.00 | 28.15 | 28.37 | 92,999 | -0.25(-0.87%) |
Feb 27, 2017 | 28.41 | 28.72 | 28.14 | 28.62 | 115,532 | +0.25(+0.88%) |
Feb 24, 2017 | 28.45 | 28.85 | 27.99 | 28.37 | 91,485 | -0.38(-1.32%) |
Feb 23, 2017 | 29.62 | 29.69 | 28.68 | 28.75 | 100,182 | -0.80(-2.71%) |
Feb 22, 2017 | 29.64 | 29.98 | 29.23 | 29.55 | 166,364 | +0.01(+0.03%) |
Feb 21, 2017 | 29.06 | 29.96 | 29.06 | 29.54 | 106,056 | +0.55(+1.90%) |
Feb 17, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.07(+0.24%) | |
Feb 16, 2017 | 28.60 | 29.01 | 28.25 | 28.92 | 149,517 | +0.32(+1.12%) |
Feb 15, 2017 | 27.61 | 28.66 | 26.81 | 28.60 | 216,226 | +0.90(+3.25%) |
Feb 14, 2017 | 27.04 | 27.86 | 26.63 | 27.70 | 223,564 | +0.41(+1.50%) |
Feb 13, 2017 | 27.40 | 27.70 | 26.64 | 27.29 | 184,621 | +0.05(+0.18%) |
Feb 10, 2017 | 25.99 | 27.92 | 25.82 | 27.24 | 285,845 | +1.26(+4.85%) |
Feb 09, 2017 | 27.48 | 28.40 | 25.28 | 25.98 | 484,351 | -1.33(-4.87%) |
Feb 08, 2017 | 27.50 | 27.51 | 26.35 | 27.31 | 203,240 | -0.26(-0.94%) |
Feb 07, 2017 | 25.49 | 27.70 | 25.38 | 27.57 | 268,760 | +2.13(+8.37%) |
Feb 06, 2017 | 25.56 | 25.64 | 25.09 | 25.44 | 78,874 | -0.13(-0.51%) |
Feb 03, 2017 | 25.57 | 25.74 | 25.26 | 25.57 | 92,873 | +0.25(+0.99%) |
Feb 02, 2017 | 26.43 | 26.43 | 25.26 | 25.32 | 96,941 | -1.04(-3.95%) |
Feb 01, 2017 | 26.52 | 26.73 | 26.01 | 26.36 | 74,262 | +0.13(+0.50%) |
Jan 31, 2017 | 25.99 | 26.29 | 25.71 | 26.23 | 87,418 | +0.16(+0.61%) |
Jan 30, 2017 | 26.87 | 27.00 | 25.97 | 26.07 | 138,684 | -0.94(-3.48%) |
Jan 27, 2017 | 27.01 | 27.13 | 26.63 | 27.01 | 61,781 | +0.00(+0.00%) |
Jan 26, 2017 | 27.13 | 27.36 | 26.88 | 27.01 | 73,739 | -0.04(-0.15%) |
Jan 25, 2017 | 26.72 | 27.32 | 26.72 | 27.05 | 75,347 | +0.43(+1.62%) |
Jan 24, 2017 | 26.84 | 27.04 | 26.55 | 26.62 | 86,263 | -0.01(-0.04%) |
Jan 23, 2017 | 26.91 | 26.91 | 25.85 | 26.63 | 122,103 | -0.29(-1.08%) |
Jan 20, 2017 | 26.58 | 27.18 | 26.50 | 26.92 | 157,631 | +0.31(+1.16%) |
Jan 19, 2017 | 26.90 | 26.90 | 26.40 | 26.61 | 108,103 | -0.23(-0.86%) |
Jan 18, 2017 | 27.13 | 27.20 | 26.58 | 26.84 | 95,488 | -0.17(-0.63%) |
Jan 17, 2017 | 28.52 | 28.52 | 27.00 | 27.01 | 113,294 | -1.32(-4.66%) |
Jan 13, 2017 | 28.33 | 28.33 | 28.33 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.72 | 29.15 | 28.08 | 28.24 | 109,341 | -0.60(-2.08%) |
Jan 11, 2017 | 28.79 | 28.89 | 28.24 | 28.84 | 106,029 | +0.16(+0.56%) |
Jan 10, 2017 | 27.96 | 28.97 | 27.65 | 28.68 | 101,680 | +0.89(+3.20%) |
Jan 09, 2017 | 28.02 | 28.02 | 27.49 | 27.79 | 92,102 | -0.12(-0.43%) |
Jan 06, 2017 | 28.50 | 28.57 | 27.91 | 27.91 | 88,750 | -0.59(-2.07%) |
Jan 05, 2017 | 28.71 | 28.71 | 27.91 | 28.50 | 125,545 | -0.21(-0.73%) |
Jan 04, 2017 | 28.14 | 28.74 | 27.92 | 28.71 | 136,991 | +0.80(+2.87%) |
Jan 03, 2017 | 27.51 | 28.15 | 27.11 | 27.91 | 223,728 | +0.99(+3.68%) |
Dec 30, 2016 | 26.92 | 26.92 | 26.92 | 0 | +0.75(+2.87%) | |
Dec 29, 2016 | 26.13 | 26.39 | 25.83 | 26.17 | 66,538 | +0.15(+0.58%) |
Dec 28, 2016 | 25.98 | 26.07 | 25.75 | 26.02 | 68,676 | +0.09(+0.35%) |
Dec 27, 2016 | 25.70 | 26.06 | 25.70 | 25.93 | 127,887 | +0.27(+1.05%) |
Dec 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 26.52 | 26.52 | 25.54 | 25.59 | 101,030 | -0.95(-3.58%) |
Dec 21, 2016 | 27.10 | 27.27 | 26.28 | 26.54 | 133,664 | -0.82(-3.00%) |
Dec 20, 2016 | 26.99 | 27.44 | 26.33 | 27.36 | 119,434 | +0.40(+1.48%) |
Dec 19, 2016 | 26.55 | 27.27 | 26.30 | 26.96 | 115,024 | +0.56(+2.12%) |
Dec 16, 2016 | 26.43 | 26.93 | 26.01 | 26.40 | 507,276 | +0.15(+0.57%) |
Dec 15, 2016 | 26.55 | 26.95 | 26.17 | 26.25 | 177,270 | -0.30(-1.13%) |
Dec 14, 2016 | 28.00 | 28.00 | 26.48 | 26.55 | 151,780 | -1.39(-4.97%) |
Dec 13, 2016 | 28.01 | 28.63 | 27.44 | 27.94 | 305,866 | +0.08(+0.29%) |
Dec 12, 2016 | 28.70 | 29.41 | 27.83 | 27.86 | 127,514 | -0.98(-3.40%) |
Dec 09, 2016 | 28.30 | 28.87 | 28.14 | 28.84 | 141,907 | +0.52(+1.84%) |
Dec 08, 2016 | 27.75 | 28.47 | 27.40 | 28.32 | 161,226 | +0.70(+2.53%) |
Dec 07, 2016 | 26.29 | 27.66 | 26.29 | 27.62 | 174,030 | +1.27(+4.82%) |
Dec 06, 2016 | 25.18 | 26.44 | 24.94 | 26.35 | 125,720 | +1.13(+4.48%) |
Dec 05, 2016 | 24.62 | 25.28 | 24.13 | 25.22 | 228,812 | +0.92(+3.79%) |
Dec 02, 2016 | 25.38 | 25.38 | 24.22 | 24.30 | 118,613 | -1.01(-3.99%) |
Dec 01, 2016 | 24.46 | 25.43 | 24.27 | 25.31 | 296,902 | +0.85(+3.48%) |
Nov 30, 2016 | 25.36 | 25.36 | 24.44 | 24.46 | 139,162 | -0.83(-3.28%) |
Nov 29, 2016 | 25.51 | 25.85 | 25.08 | 25.29 | 126,080 | -0.20(-0.78%) |
Nov 28, 2016 | 26.35 | 26.37 | 25.27 | 25.49 | 156,880 | -0.86(-3.26%) |
Nov 25, 2016 | 26.04 | 26.51 | 25.85 | 26.35 | 35,367 | +0.45(+1.74%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.28(-1.07%) | |
Nov 22, 2016 | 25.91 | 26.29 | 25.91 | 26.18 | 151,350 | +0.21(+0.81%) |
Nov 21, 2016 | 26.12 | 26.34 | 25.73 | 25.97 | 112,111 | -0.11(-0.42%) |
Nov 18, 2016 | 26.35 | 26.67 | 26.00 | 26.08 | 118,175 | -0.13(-0.50%) |
Nov 17, 2016 | 26.69 | 26.97 | 26.11 | 26.21 | 103,517 | -0.48(-1.80%) |
Nov 16, 2016 | 26.19 | 26.82 | 25.98 | 26.69 | 144,025 | +0.53(+2.03%) |
Nov 15, 2016 | 26.58 | 26.64 | 25.87 | 26.16 | 208,888 | -0.39(-1.47%) |
Nov 14, 2016 | 26.77 | 27.39 | 26.42 | 26.55 | 209,885 | +0.01(+0.04%) |
Nov 11, 2016 | 26.60 | 27.76 | 25.81 | 26.54 | 299,037 | -0.32(-1.19%) |
Nov 10, 2016 | 26.37 | 27.31 | 25.17 | 26.86 | 567,615 | +2.54(+10.44%) |
Nov 09, 2016 | 24.99 | 25.01 | 21.75 | 24.32 | 1,007,862 | +0.52(+2.18%) |
Nov 08, 2016 | 23.80 | 24.13 | 23.51 | 23.80 | 525,058 | +0.33(+1.41%) |
Nov 07, 2016 | 24.42 | 24.42 | 23.43 | 23.47 | 172,129 | -0.53(-2.21%) |
Nov 04, 2016 | 23.96 | 25.06 | 23.92 | 24.00 | 166,358 | +0.25(+1.05%) |
Nov 03, 2016 | 25.42 | 25.52 | 23.73 | 23.75 | 192,906 | -1.41(-5.60%) |
Nov 02, 2016 | 26.09 | 26.38 | 24.96 | 25.16 | 112,261 | -1.03(-3.93%) |
Nov 01, 2016 | 26.30 | 26.36 | 25.79 | 26.19 | 91,647 | -0.05(-0.19%) |
Oct 31, 2016 | 26.08 | 26.34 | 25.47 | 26.24 | 79,810 | +0.14(+0.54%) |
Oct 28, 2016 | 26.37 | 26.54 | 26.01 | 26.10 | 79,211 | -0.38(-1.44%) |
Oct 27, 2016 | 26.69 | 26.73 | 25.99 | 26.48 | 78,046 | -0.21(-0.79%) |
Oct 26, 2016 | 26.09 | 26.76 | 25.93 | 26.69 | 69,527 | +0.45(+1.70%) |
Oct 25, 2016 | 26.74 | 26.79 | 26.09 | 26.25 | 76,614 | -0.61(-2.25%) |
Oct 24, 2016 | 26.68 | 27.25 | 26.68 | 26.85 | 76,004 | +0.32(+1.21%) |
Oct 21, 2016 | 26.50 | 26.71 | 26.40 | 26.53 | 42,171 | -0.01(-0.04%) |
Oct 20, 2016 | 26.51 | 26.90 | 26.42 | 26.54 | 55,449 | -0.03(-0.11%) |
Oct 19, 2016 | 26.25 | 27.02 | 26.09 | 26.57 | 107,026 | +0.44(+1.68%) |
Oct 18, 2016 | 26.29 | 26.29 | 25.46 | 26.13 | 125,392 | -0.06(-0.23%) |
Oct 17, 2016 | 26.73 | 26.92 | 26.16 | 26.19 | 66,472 | -0.47(-1.76%) |
Oct 14, 2016 | 26.55 | 27.07 | 26.40 | 26.66 | 100,157 | -0.01(-0.04%) |
Oct 13, 2016 | 27.64 | 27.64 | 26.61 | 26.67 | 81,981 | -1.16(-4.17%) |
Oct 12, 2016 | 27.53 | 28.10 | 27.28 | 27.83 | 51,739 | +0.30(+1.09%) |
Oct 11, 2016 | 27.72 | 27.72 | 27.29 | 27.53 | 153,396 | -0.25(-0.90%) |
Oct 10, 2016 | 27.90 | 28.16 | 27.76 | 27.78 | 38,691 | +0.03(+0.11%) |
Oct 07, 2016 | 27.77 | 27.88 | 27.46 | 27.75 | 60,830 | -0.09(-0.32%) |
Oct 06, 2016 | 28.44 | 28.44 | 27.60 | 27.84 | 106,584 | -0.69(-2.42%) |
Oct 05, 2016 | 28.35 | 28.99 | 28.33 | 28.53 | 76,690 | +0.19(+0.65%) |
Oct 04, 2016 | 28.22 | 28.54 | 28.09 | 28.34 | 101,687 | +0.11(+0.41%) |
Oct 03, 2016 | 28.81 | 28.81 | 28.03 | 28.23 | 100,346 | -0.55(-1.91%) |
Sep 30, 2016 | 28.14 | 28.97 | 27.93 | 28.78 | 108,389 | +0.83(+2.97%) |
Sep 29, 2016 | 28.35 | 28.39 | 27.69 | 27.95 | 137,027 | -0.55(-1.93%) |
Sep 28, 2016 | 28.46 | 28.85 | 28.45 | 28.50 | 87,419 | +0.00(+0.00%) |
Sep 27, 2016 | 28.34 | 28.85 | 28.25 | 28.50 | 68,040 | +0.05(+0.18%) |
Sep 26, 2016 | 28.45 | 28.63 | 28.33 | 28.45 | 85,732 | -0.13(-0.45%) |
Sep 23, 2016 | 28.78 | 28.79 | 28.38 | 28.58 | 89,790 | -0.25(-0.87%) |
Sep 22, 2016 | 28.66 | 28.92 | 28.43 | 28.83 | 177,541 | +0.17(+0.59%) |
Sep 21, 2016 | 28.69 | 28.88 | 27.95 | 28.66 | 193,521 | +0.08(+0.28%) |
Sep 20, 2016 | 28.69 | 28.77 | 28.40 | 28.58 | 153,957 | +0.08(+0.28%) |
Sep 19, 2016 | 28.48 | 29.08 | 28.42 | 28.50 | 122,122 | +0.06(+0.21%) |
Sep 16, 2016 | 29.46 | 29.46 | 28.35 | 28.44 | 216,206 | -0.90(-3.07%) |
Sep 15, 2016 | 28.81 | 29.35 | 28.77 | 29.34 | 133,841 | +0.62(+2.16%) |
Sep 14, 2016 | 28.57 | 28.75 | 28.15 | 28.72 | 155,240 | +0.15(+0.53%) |
Sep 13, 2016 | 28.45 | 28.70 | 28.21 | 28.57 | 118,433 | -0.04(-0.14%) |
Sep 12, 2016 | 28.03 | 28.63 | 27.95 | 28.61 | 181,081 | +0.63(+2.25%) |
Sep 09, 2016 | 28.47 | 28.58 | 27.97 | 27.98 | 192,041 | -0.49(-1.72%) |
Sep 08, 2016 | 28.70 | 28.72 | 28.26 | 28.47 | 114,405 | -0.32(-1.11%) |
Sep 07, 2016 | 29.40 | 29.61 | 28.30 | 28.79 | 281,018 | -0.53(-1.81%) |
Sep 06, 2016 | 29.06 | 29.63 | 29.06 | 29.32 | 94,826 | +0.26(+0.89%) |
Sep 02, 2016 | 28.77 | 29.06 | 29.06 | 29.06 | 107,800 | +0.39(+1.36%) |
Sep 01, 2016 | 28.45 | 28.98 | 28.40 | 28.67 | 98,312 | +0.24(+0.84%) |
Aug 31, 2016 | 28.39 | 28.60 | 28.00 | 28.43 | 160,502 | +0.09(+0.32%) |
Aug 30, 2016 | 28.19 | 28.60 | 28.01 | 28.34 | 108,429 | +0.24(+0.85%) |
Aug 29, 2016 | 27.93 | 28.28 | 27.78 | 28.10 | 100,371 | +0.19(+0.68%) |
Aug 26, 2016 | 27.67 | 27.98 | 27.41 | 27.91 | 133,581 | +0.24(+0.87%) |
Aug 25, 2016 | 27.13 | 27.68 | 27.00 | 27.67 | 142,683 | +0.54(+1.99%) |
Aug 24, 2016 | 27.25 | 27.45 | 26.90 | 27.13 | 126,493 | -0.11(-0.40%) |
Aug 23, 2016 | 27.08 | 27.38 | 26.80 | 27.24 | 86,063 | +0.34(+1.26%) |
Aug 22, 2016 | 27.16 | 27.32 | 27.16 | 26.90 | 160,603 | -0.41(-1.50%) |
Aug 19, 2016 | 27.38 | 27.78 | 27.06 | 27.31 | 197,182 | -0.11(-0.40%) |
Aug 18, 2016 | 28.88 | 28.89 | 27.21 | 27.42 | 181,468 | -1.51(-5.24%) |
Aug 17, 2016 | 28.24 | 29.01 | 27.75 | 28.93 | 240,545 | +0.79(+2.83%) |
Aug 16, 2016 | 29.02 | 29.23 | 28.04 | 28.14 | 197,573 | -0.92(-3.17%) |
Aug 15, 2016 | 29.93 | 30.01 | 28.87 | 29.06 | 170,107 | -0.72(-2.42%) |
Aug 12, 2016 | 30.04 | 30.22 | 29.61 | 29.78 | 175,063 | -0.37(-1.23%) |
Aug 11, 2016 | 30.39 | 30.91 | 29.96 | 30.15 | 186,612 | -0.05(-0.17%) |
Aug 10, 2016 | 32.04 | 32.59 | 29.43 | 30.20 | 600,763 | -2.72(-8.26%) |
Aug 09, 2016 | 34.27 | 34.73 | 31.18 | 32.92 | 522,095 | +4.52(+15.92%) |
Aug 08, 2016 | 27.81 | 28.51 | 27.64 | 28.40 | 176,763 | +0.50(+1.79%) |
Aug 05, 2016 | 27.34 | 28.08 | 27.34 | 27.90 | 108,855 | +0.58(+2.12%) |
Aug 04, 2016 | 27.25 | 27.43 | 27.05 | 27.32 | 185,577 | +0.18(+0.66%) |
Aug 03, 2016 | 26.78 | 27.17 | 26.48 | 27.14 | 186,524 | +0.43(+1.61%) |
Aug 02, 2016 | 28.15 | 28.15 | 26.70 | 26.71 | 171,240 | -1.53(-5.42%) |
Aug 01, 2016 | 28.07 | 28.38 | 27.73 | 28.24 | 106,195 | +0.21(+0.75%) |
Jul 29, 2016 | 27.85 | 28.30 | 27.82 | 28.03 | 145,304 | +0.05(+0.18%) |
Jul 28, 2016 | 28.23 | 28.56 | 27.35 | 27.98 | 126,734 | -0.29(-1.03%) |
Jul 27, 2016 | 28.24 | 28.46 | 27.90 | 28.27 | 94,008 | +0.11(+0.39%) |
Jul 26, 2016 | 27.59 | 28.36 | 27.59 | 28.16 | 149,438 | +0.55(+1.99%) |
Jul 25, 2016 | 27.49 | 27.67 | 27.14 | 27.61 | 122,707 | +0.10(+0.36%) |
Jul 22, 2016 | 27.28 | 27.74 | 26.82 | 27.51 | 68,407 | +0.14(+0.51%) |
Jul 21, 2016 | 27.26 | 27.81 | 27.17 | 27.37 | 89,755 | +0.19(+0.70%) |
Jul 20, 2016 | 26.95 | 27.41 | 26.64 | 27.18 | 106,242 | +0.22(+0.82%) |
Jul 19, 2016 | 27.50 | 27.70 | 26.84 | 26.96 | 122,884 | -0.50(-1.82%) |
Jul 18, 2016 | 26.95 | 27.81 | 26.89 | 27.46 | 150,647 | +0.38(+1.40%) |
Jul 15, 2016 | 27.29 | 27.40 | 26.97 | 27.08 | 233,844 | -0.06(-0.22%) |
Jul 14, 2016 | 27.56 | 28.20 | 27.11 | 27.14 | 139,607 | -0.31(-1.13%) |
Jul 13, 2016 | 27.63 | 27.66 | 27.16 | 27.45 | 164,363 | -0.14(-0.51%) |
Jul 12, 2016 | 27.51 | 27.96 | 27.51 | 27.59 | 127,975 | +0.16(+0.58%) |
Jul 11, 2016 | 27.40 | 27.96 | 27.40 | 27.43 | 131,939 | +0.09(+0.33%) |
Jul 08, 2016 | 27.12 | 27.56 | 26.99 | 27.34 | 135,806 | +0.35(+1.30%) |
Jul 07, 2016 | 26.23 | 27.77 | 26.18 | 26.99 | 444,487 | +0.52(+1.96%) |
Jul 05, 2016 | 27.08 | 27.53 | 26.23 | 26.47 | 171,889 | -0.61(-2.25%) |
Jul 01, 2016 | 27.00 | 27.08 | 27.08 | 27.08 | 233,400 | -0.10(-0.37%) |
Jun 30, 2016 | 27.36 | 27.58 | 26.48 | 27.18 | 368,956 | -0.04(-0.15%) |
Jun 29, 2016 | 27.56 | 27.75 | 26.97 | 27.22 | 473,483 | -0.14(-0.51%) |
Jun 28, 2016 | 27.86 | 28.21 | 27.25 | 27.36 | 272,232 | -0.34(-1.23%) |
Jun 27, 2016 | 28.50 | 29.01 | 27.48 | 27.70 | 260,585 | -0.98(-3.42%) |
Jun 24, 2016 | 29.00 | 29.06 | 28.44 | 28.68 | 298,111 | -0.82(-2.78%) |
Jun 23, 2016 | 30.30 | 30.42 | 29.45 | 29.50 | 390,785 | -0.79(-2.61%) |
Jun 22, 2016 | 30.74 | 30.84 | 30.27 | 30.29 | 159,294 | -0.45(-1.46%) |
Jun 21, 2016 | 31.13 | 31.13 | 30.37 | 30.74 | 215,598 | -0.30(-0.97%) |
Jun 20, 2016 | 31.90 | 32.24 | 29.88 | 31.04 | 408,732 | -0.56(-1.77%) |
Jun 17, 2016 | 30.83 | 31.83 | 30.54 | 31.60 | 343,845 | +0.77(+2.50%) |
Jun 16, 2016 | 30.26 | 30.96 | 29.82 | 30.83 | 243,695 | +0.31(+1.02%) |
Jun 15, 2016 | 30.59 | 31.99 | 29.93 | 30.52 | 394,687 | -0.01(-0.03%) |
Jun 14, 2016 | 26.18 | 30.97 | 25.50 | 30.53 | 1,075,181 | +2.79(+10.06%) |
Jun 13, 2016 | 27.75 | 28.06 | 27.45 | 27.74 | 461,562 | -0.15(-0.54%) |
Jun 10, 2016 | 27.80 | 28.23 | 27.65 | 27.89 | 271,516 | +0.02(+0.07%) |
Jun 09, 2016 | 27.86 | 27.97 | 27.04 | 27.87 | 190,465 | -0.20(-0.71%) |
Jun 08, 2016 | 28.25 | 28.40 | 27.76 | 28.07 | 141,750 | -0.18(-0.64%) |
Jun 07, 2016 | 28.77 | 28.93 | 28.10 | 28.25 | 278,917 | -0.68(-2.35%) |
Jun 06, 2016 | 29.04 | 29.06 | 28.26 | 28.93 | 226,409 | -0.10(-0.34%) |
Jun 03, 2016 | 29.14 | 29.15 | 28.35 | 29.03 | 157,181 | -0.13(-0.45%) |
Jun 02, 2016 | 29.50 | 29.71 | 28.80 | 29.16 | 250,275 | -0.29(-0.98%) |
Jun 01, 2016 | 29.88 | 29.94 | 29.30 | 29.45 | 222,845 | -0.51(-1.70%) |
May 31, 2016 | 30.08 | 30.11 | 29.77 | 29.96 | 148,124 | -0.11(-0.37%) |
May 27, 2016 | 29.69 | 30.07 | 30.07 | 30.07 | 226,900 | +0.23(+0.77%) |
May 26, 2016 | 29.63 | 29.94 | 29.31 | 29.84 | 153,370 | +0.22(+0.74%) |
May 25, 2016 | 29.71 | 30.39 | 29.25 | 29.62 | 282,626 | +0.03(+0.10%) |
May 24, 2016 | 28.35 | 29.61 | 28.33 | 29.59 | 207,556 | +1.28(+4.52%) |
May 23, 2016 | 28.30 | 28.68 | 28.10 | 28.31 | 130,986 | -0.07(-0.25%) |
May 20, 2016 | 28.18 | 28.62 | 28.03 | 28.38 | 120,106 | +0.22(+0.78%) |
May 19, 2016 | 27.58 | 29.01 | 27.50 | 28.16 | 323,775 | +0.28(+1.00%) |
May 18, 2016 | 28.90 | 29.11 | 27.67 | 27.88 | 365,989 | -1.23(-4.23%) |
May 17, 2016 | 30.40 | 30.69 | 28.89 | 29.11 | 408,314 | -1.32(-4.34%) |
May 16, 2016 | 30.63 | 30.80 | 30.24 | 30.43 | 115,592 | -0.04(-0.13%) |
May 13, 2016 | 30.50 | 31.41 | 30.23 | 30.47 | 223,553 | -0.04(-0.13%) |
May 12, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 253,610 | -0.01(-0.03%) |
May 11, 2016 | 31.04 | 31.57 | 30.47 | 30.52 | 153,409 | -0.59(-1.90%) |
May 10, 2016 | 30.88 | 31.27 | 30.50 | 31.11 | 240,046 | +0.37(+1.20%) |
May 09, 2016 | 30.85 | 31.55 | 30.50 | 30.74 | 107,951 | -0.17(-0.55%) |
May 06, 2016 | 30.74 | 31.18 | 30.59 | 30.91 | 181,588 | +0.19(+0.62%) |
May 05, 2016 | 30.64 | 31.30 | 30.43 | 30.72 | 314,052 | +0.11(+0.36%) |
May 04, 2016 | 30.53 | 31.42 | 30.52 | 30.61 | 194,354 | -0.02(-0.07%) |
May 03, 2016 | 31.13 | 31.45 | 29.10 | 30.63 | 593,279 | -0.78(-2.48%) |
May 02, 2016 | 32.29 | 32.60 | 31.39 | 31.41 | 173,356 | -0.66(-2.06%) |
Apr 29, 2016 | 32.44 | 32.51 | 31.68 | 32.07 | 182,690 | -0.23(-0.71%) |
Apr 28, 2016 | 33.66 | 34.11 | 31.99 | 32.30 | 239,093 | -1.65(-4.86%) |
Apr 27, 2016 | 34.65 | 34.97 | 33.75 | 33.95 | 156,818 | -0.80(-2.30%) |
Apr 26, 2016 | 34.15 | 35.17 | 33.41 | 34.75 | 234,514 | +0.55(+1.61%) |
Apr 25, 2016 | 35.49 | 35.92 | 33.63 | 34.20 | 373,827 | -1.48(-4.15%) |
Apr 22, 2016 | 35.61 | 35.94 | 35.32 | 35.68 | 138,270 | -0.08(-0.22%) |
Apr 21, 2016 | 36.30 | 36.37 | 35.65 | 35.76 | 90,577 | -0.44(-1.22%) |
Apr 20, 2016 | 36.52 | 36.60 | 36.03 | 36.20 | 144,833 | -0.37(-1.01%) |
Apr 19, 2016 | 36.14 | 36.69 | 36.00 | 36.57 | 133,269 | +0.54(+1.50%) |
Apr 18, 2016 | 35.61 | 36.67 | 35.61 | 36.03 | 195,085 | +0.41(+1.15%) |
Apr 15, 2016 | 35.68 | 35.78 | 34.62 | 35.62 | 179,570 | -0.25(-0.70%) |
Apr 14, 2016 | 36.23 | 36.38 | 35.56 | 35.87 | 101,787 | -0.38(-1.05%) |
Apr 13, 2016 | 36.36 | 36.58 | 35.48 | 36.25 | 175,248 | +0.12(+0.33%) |
Apr 12, 2016 | 34.82 | 36.20 | 34.51 | 36.13 | 139,834 | +0.70(+1.98%) |
Apr 11, 2016 | 35.91 | 36.49 | 35.21 | 35.43 | 130,942 | -0.29(-0.81%) |
Apr 08, 2016 | 35.59 | 35.86 | 35.15 | 35.72 | 75,338 | +0.48(+1.36%) |
Apr 07, 2016 | 35.42 | 35.49 | 34.70 | 35.24 | 253,499 | -0.27(-0.76%) |
Apr 06, 2016 | 34.41 | 36.03 | 34.41 | 35.51 | 135,621 | -0.70(-1.93%) |
Apr 05, 2016 | 35.79 | 36.62 | 35.38 | 36.21 | 149,270 | +0.25(+0.70%) |
Apr 04, 2016 | 37.21 | 37.33 | 35.77 | 35.96 | 212,530 | -1.38(-3.70%) |
Apr 01, 2016 | 37.65 | 37.70 | 37.06 | 37.34 | 106,165 | -0.64(-1.69%) |
Mar 31, 2016 | 38.25 | 38.40 | 37.53 | 37.98 | 140,793 | -0.34(-0.89%) |
Mar 30, 2016 | 37.53 | 38.78 | 37.30 | 38.32 | 213,527 | +1.02(+2.73%) |
Mar 29, 2016 | 36.30 | 38.00 | 36.30 | 37.30 | 237,678 | +0.15(+0.40%) |
Mar 28, 2016 | 37.56 | 37.66 | 36.77 | 37.15 | 200,692 | -0.28(-0.75%) |
Mar 24, 2016 | 37.41 | 37.43 | 37.43 | 37.43 | 138,000 | -0.24(-0.64%) |
Mar 23, 2016 | 37.79 | 37.85 | 37.00 | 37.67 | 138,052 | -0.33(-0.87%) |
Mar 22, 2016 | 37.60 | 38.60 | 36.73 | 38.00 | 141,519 | +0.39(+1.04%) |
Mar 21, 2016 | 37.65 | 38.65 | 37.39 | 37.61 | 100,814 | -0.38(-1.00%) |
Mar 18, 2016 | 37.49 | 38.17 | 36.61 | 37.99 | 141,045 | +0.68(+1.82%) |
Mar 17, 2016 | 37.09 | 37.73 | 36.30 | 37.31 | 139,662 | +0.26(+0.70%) |
Mar 16, 2016 | 36.67 | 37.85 | 36.67 | 37.05 | 83,336 | +0.19(+0.52%) |
Mar 15, 2016 | 36.86 | 37.09 | 36.10 | 36.86 | 174,818 | -0.19(-0.51%) |
Mar 14, 2016 | 37.44 | 37.91 | 36.88 | 37.05 | 142,014 | +0.10(+0.27%) |
Mar 11, 2016 | 36.87 | 37.00 | 36.34 | 36.95 | 90,415 | +0.37(+1.01%) |
Mar 10, 2016 | 36.99 | 36.99 | 36.33 | 36.58 | 97,875 | -0.33(-0.89%) |
Mar 09, 2016 | 36.38 | 37.08 | 36.18 | 36.91 | 94,309 | +0.62(+1.71%) |
Mar 08, 2016 | 36.67 | 37.11 | 36.13 | 36.29 | 107,940 | -0.67(-1.81%) |
Mar 07, 2016 | 36.68 | 37.70 | 36.48 | 36.96 | 111,386 | +0.02(+0.05%) |
Mar 04, 2016 | 36.36 | 37.36 | 35.80 | 36.94 | 245,644 | +0.49(+1.34%) |
Mar 03, 2016 | 35.20 | 36.74 | 35.04 | 36.45 | 185,208 | +1.38(+3.93%) |
Mar 02, 2016 | 35.23 | 35.41 | 34.51 | 35.07 | 210,596 | -0.11(-0.31%) |