Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.64 | 50.80 | 50.39 | 50.80 | 5,265 | +0.08(+0.16%) |
Feb 27, 2017 | 50.68 | 51.25 | 50.51 | 50.72 | 4,657 | +0.08(+0.16%) |
Feb 24, 2017 | 50.72 | 51.37 | 50.64 | 50.64 | 5,710 | -0.53(-1.04%) |
Feb 23, 2017 | 50.47 | 51.37 | 50.47 | 51.17 | 4,598 | +0.20(+0.40%) |
Feb 22, 2017 | 51.21 | 51.62 | 49.53 | 50.96 | 14,775 | -0.29(-0.56%) |
Feb 21, 2017 | 50.39 | 51.86 | 50.39 | 51.25 | 10,390 | +0.90(+1.79%) |
Feb 17, 2017 | 50.35 | 50.35 | 50.35 | 0 | -0.12(-0.24%) | |
Feb 16, 2017 | 51.74 | 51.74 | 50.47 | 50.47 | 10,468 | -1.31(-2.53%) |
Feb 15, 2017 | 51.78 | 51.99 | 51.29 | 51.78 | 14,342 | -0.16(-0.32%) |
Feb 14, 2017 | 51.70 | 52.27 | 50.80 | 51.95 | 10,508 | -0.12(-0.24%) |
Feb 13, 2017 | 52.27 | 52.44 | 51.37 | 52.07 | 11,481 | -0.29(-0.55%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.04 | 52.36 | 5,366 | +0.57(+1.11%) |
Feb 09, 2017 | 50.23 | 52.17 | 50.23 | 51.78 | 16,363 | +1.80(+3.61%) |
Feb 08, 2017 | 50.31 | 51.82 | 49.22 | 49.98 | 29,167 | -0.57(-1.13%) |
Feb 07, 2017 | 50.96 | 51.21 | 50.39 | 50.55 | 8,044 | +0.12(+0.24%) |
Feb 06, 2017 | 52.66 | 52.77 | 50.43 | 50.43 | 18,917 | -2.79(-5.23%) |
Feb 03, 2017 | 52.85 | 53.22 | 50.80 | 53.22 | 5,512 | +2.46(+4.84%) |
Feb 02, 2017 | 51.09 | 53.13 | 50.39 | 50.76 | 4,343 | -0.33(-0.64%) |
Feb 01, 2017 | 51.00 | 51.86 | 51.00 | 51.09 | 2,181 | -0.12(-0.24%) |
Jan 31, 2017 | 51.50 | 51.82 | 50.80 | 51.21 | 3,799 | -0.74(-1.42%) |
Jan 30, 2017 | 51.09 | 52.23 | 51.09 | 51.95 | 3,944 | +0.74(+1.44%) |
Jan 27, 2017 | 51.25 | 51.25 | 50.84 | 51.21 | 1,755 | -0.49(-0.95%) |
Jan 26, 2017 | 51.91 | 51.91 | 51.70 | 51.70 | 1,213 | -0.33(-0.63%) |
Jan 25, 2017 | 50.68 | 52.03 | 50.64 | 52.03 | 9,064 | +1.31(+2.58%) |
Jan 24, 2017 | 47.48 | 50.72 | 47.48 | 50.72 | 12,674 | +2.91(+6.08%) |
Jan 23, 2017 | 47.44 | 47.89 | 44.86 | 47.81 | 32,450 | +0.45(+0.95%) |
Jan 20, 2017 | 47.60 | 47.77 | 46.25 | 47.36 | 11,047 | -0.20(-0.43%) |
Jan 19, 2017 | 49.61 | 49.61 | 47.48 | 47.56 | 10,687 | -1.27(-2.60%) |
Jan 18, 2017 | 50.02 | 50.43 | 48.83 | 48.83 | 1,813 | -1.19(-2.38%) |
Jan 17, 2017 | 52.19 | 52.19 | 50.02 | 50.02 | 5,732 | -1.07(-2.08%) |
Jan 13, 2017 | 51.09 | 51.09 | 51.09 | 0 | +0.25(+0.48%) | |
Jan 12, 2017 | 51.58 | 52.48 | 50.84 | 50.84 | 5,815 | -0.78(-1.51%) |
Jan 11, 2017 | 51.62 | 52.87 | 51.45 | 51.62 | 7,073 | -0.57(-1.10%) |
Jan 10, 2017 | 51.58 | 52.44 | 51.33 | 52.19 | 6,949 | +0.70(+1.35%) |
Jan 09, 2017 | 51.99 | 51.99 | 50.88 | 51.50 | 2,587 | -0.57(-1.10%) |
Jan 06, 2017 | 52.03 | 52.93 | 52.03 | 52.07 | 4,541 | -0.70(-1.32%) |
Jan 05, 2017 | 52.68 | 53.26 | 52.68 | 52.77 | 5,464 | -0.25(-0.46%) |
Jan 04, 2017 | 50.98 | 53.01 | 50.98 | 53.01 | 16,975 | +0.90(+1.73%) |
Jan 03, 2017 | 54.73 | 54.73 | 52.03 | 52.11 | 5,984 | -1.07(-2.00%) |
Dec 30, 2016 | 53.18 | 53.18 | 53.18 | 0 | -0.98(-1.82%) | |
Dec 29, 2016 | 54.08 | 54.49 | 53.30 | 54.16 | 6,247 | +0.41(+0.76%) |
Dec 28, 2016 | 52.68 | 54.49 | 52.64 | 53.75 | 9,861 | +1.27(+2.42%) |
Dec 27, 2016 | 52.23 | 53.46 | 51.62 | 52.48 | 9,139 | -0.08(-0.16%) |
Dec 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.45(+0.86%) | |
Dec 22, 2016 | 52.48 | 52.77 | 49.41 | 52.11 | 9,673 | -0.74(-1.40%) |
Dec 21, 2016 | 52.93 | 53.38 | 52.03 | 52.85 | 3,600 | -0.41(-0.77%) |
Dec 20, 2016 | 53.42 | 53.42 | 51.78 | 53.26 | 12,189 | +0.12(+0.23%) |
Dec 19, 2016 | 50.43 | 54.08 | 50.18 | 53.13 | 23,412 | +2.50(+4.94%) |
Dec 16, 2016 | 51.04 | 51.54 | 49.90 | 50.64 | 25,764 | -0.25(-0.48%) |
Dec 15, 2016 | 50.35 | 52.03 | 50.35 | 50.88 | 11,816 | -0.16(-0.32%) |
Dec 14, 2016 | 50.82 | 51.62 | 50.39 | 51.04 | 5,107 | +0.25(+0.48%) |
Dec 13, 2016 | 51.41 | 52.52 | 50.02 | 50.80 | 12,693 | -1.15(-2.21%) |
Dec 12, 2016 | 52.11 | 53.22 | 50.82 | 51.95 | 11,744 | -0.20(-0.39%) |
Dec 09, 2016 | 50.88 | 52.89 | 50.68 | 52.15 | 9,229 | +1.27(+2.50%) |
Dec 08, 2016 | 49.73 | 51.74 | 49.57 | 50.88 | 24,264 | +1.02(+2.05%) |
Dec 07, 2016 | 50.74 | 51.21 | 49.53 | 49.86 | 9,528 | -1.35(-2.64%) |
Dec 06, 2016 | 51.66 | 51.70 | 50.16 | 51.21 | 12,463 | -0.16(-0.32%) |
Dec 05, 2016 | 49.98 | 51.95 | 49.98 | 51.37 | 26,085 | +1.80(+3.64%) |
Dec 02, 2016 | 50.06 | 51.33 | 49.32 | 49.57 | 7,759 | -0.82(-1.63%) |
Dec 01, 2016 | 50.92 | 51.68 | 49.69 | 50.39 | 7,300 | -0.29(-0.57%) |
Nov 30, 2016 | 52.89 | 52.89 | 50.53 | 50.68 | 8,792 | -0.12(-0.24%) |
Nov 29, 2016 | 48.67 | 51.91 | 48.67 | 50.80 | 15,656 | +0.78(+1.56%) |
Nov 28, 2016 | 50.18 | 51.29 | 49.49 | 50.02 | 11,133 | -0.20(-0.41%) |
Nov 25, 2016 | 48.91 | 50.78 | 48.91 | 50.23 | 6,357 | +0.94(+1.91%) |
Nov 23, 2016 | 49.28 | 49.28 | 49.28 | 0 | +1.23(+2.56%) | |
Nov 22, 2016 | 47.60 | 48.55 | 46.00 | 48.05 | 15,805 | +0.90(+1.91%) |
Nov 21, 2016 | 46.66 | 47.56 | 45.60 | 47.15 | 15,289 | +0.49(+1.05%) |
Nov 18, 2016 | 46.50 | 46.87 | 46.01 | 46.66 | 6,490 | +0.08(+0.18%) |
Nov 17, 2016 | 45.51 | 46.91 | 45.27 | 46.58 | 8,017 | +0.49(+1.07%) |
Nov 16, 2016 | 45.19 | 46.62 | 44.53 | 46.09 | 14,227 | +0.57(+1.26%) |
Nov 15, 2016 | 45.27 | 45.62 | 43.63 | 45.51 | 12,358 | +0.70(+1.55%) |
Nov 14, 2016 | 43.67 | 45.35 | 42.81 | 44.82 | 13,651 | +1.19(+2.72%) |
Nov 11, 2016 | 42.03 | 43.63 | 41.87 | 43.63 | 18,285 | +1.60(+3.80%) |
Nov 10, 2016 | 40.72 | 42.85 | 40.64 | 42.03 | 17,000 | +2.01(+5.02%) |
Nov 09, 2016 | 39.62 | 40.15 | 38.67 | 40.02 | 11,021 | -0.20(-0.51%) |
Nov 08, 2016 | 40.02 | 40.56 | 40.02 | 40.23 | 7,761 | -0.29(-0.71%) |
Nov 07, 2016 | 39.66 | 40.89 | 39.62 | 40.52 | 8,748 | +1.19(+3.02%) |
Nov 04, 2016 | 42.28 | 42.38 | 39.33 | 39.33 | 16,959 | -2.91(-6.89%) |
Nov 03, 2016 | 42.52 | 43.02 | 42.24 | 42.24 | 6,633 | -0.20(-0.48%) |
Nov 02, 2016 | 42.61 | 43.14 | 41.13 | 42.44 | 13,165 | -0.16(-0.38%) |
Nov 01, 2016 | 43.96 | 43.96 | 42.61 | 42.61 | 7,493 | -1.07(-2.44%) |
Oct 31, 2016 | 43.30 | 44.08 | 42.81 | 43.67 | 8,245 | +0.37(+0.85%) |
Oct 28, 2016 | 42.85 | 43.30 | 42.36 | 43.30 | 5,866 | +0.94(+2.22%) |
Oct 27, 2016 | 42.89 | 42.93 | 41.83 | 42.36 | 5,658 | -0.08(-0.19%) |
Oct 26, 2016 | 42.89 | 43.06 | 42.40 | 42.44 | 2,202 | -0.70(-1.61%) |
Oct 25, 2016 | 43.30 | 43.38 | 42.89 | 43.14 | 5,044 | +0.16(+0.38%) |
Oct 24, 2016 | 43.02 | 43.47 | 42.65 | 42.97 | 9,822 | -0.29(-0.66%) |
Oct 21, 2016 | 42.77 | 43.63 | 42.77 | 43.26 | 3,209 | +0.12(+0.28%) |
Oct 20, 2016 | 43.26 | 44.08 | 42.40 | 43.14 | 14,509 | +0.37(+0.86%) |
Oct 19, 2016 | 42.69 | 43.86 | 42.61 | 42.77 | 7,425 | -0.33(-0.76%) |
Oct 18, 2016 | 43.06 | 43.34 | 42.28 | 43.10 | 10,274 | +0.12(+0.29%) |
Oct 17, 2016 | 42.16 | 43.10 | 42.08 | 42.97 | 9,502 | -0.37(-0.85%) |
Oct 14, 2016 | 43.18 | 44.24 | 42.77 | 43.34 | 10,123 | +1.47(+3.52%) |
Oct 13, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 1,202 | +0.25(+0.59%) |
Oct 12, 2016 | 41.91 | 41.91 | 41.13 | 41.62 | 4,476 | +0.08(+0.20%) |
Oct 11, 2016 | 43.14 | 43.14 | 41.38 | 41.54 | 4,978 | -1.56(-3.61%) |
Oct 10, 2016 | 42.61 | 44.41 | 42.52 | 43.10 | 7,091 | +1.31(+3.14%) |
Oct 07, 2016 | 42.15 | 42.36 | 41.34 | 41.79 | 4,033 | -0.24(-0.57%) |
Oct 06, 2016 | 43.28 | 43.28 | 41.83 | 42.02 | 5,091 | -1.34(-3.10%) |
Oct 05, 2016 | 41.79 | 44.51 | 41.79 | 43.37 | 26,499 | +1.64(+3.93%) |
Oct 04, 2016 | 42.69 | 42.90 | 41.50 | 41.73 | 7,398 | -1.04(-2.43%) |
Oct 03, 2016 | 42.92 | 43.18 | 42.77 | 42.77 | 3,032 | -0.28(-0.66%) |
Sep 30, 2016 | 42.62 | 43.74 | 42.34 | 43.05 | 10,303 | +0.35(+0.82%) |
Sep 29, 2016 | 42.54 | 43.20 | 42.53 | 42.70 | 5,412 | +0.07(+0.17%) |
Sep 28, 2016 | 42.79 | 43.46 | 42.41 | 42.63 | 5,565 | -0.22(-0.52%) |
Sep 27, 2016 | 41.88 | 43.35 | 41.88 | 42.85 | 10,879 | +0.84(+2.01%) |
Sep 26, 2016 | 41.95 | 42.26 | 41.78 | 42.01 | 5,183 | -0.08(-0.19%) |
Sep 23, 2016 | 42.11 | 42.20 | 41.79 | 42.09 | 3,971 | +0.12(+0.29%) |
Sep 22, 2016 | 41.38 | 42.20 | 41.38 | 41.97 | 10,707 | +0.44(+1.07%) |
Sep 21, 2016 | 41.05 | 41.52 | 40.73 | 41.52 | 7,150 | +0.52(+1.26%) |
Sep 20, 2016 | 41.91 | 41.91 | 40.54 | 41.01 | 9,984 | -0.49(-1.18%) |
Sep 19, 2016 | 41.51 | 41.95 | 41.05 | 41.50 | 17,780 | -0.31(-0.74%) |
Sep 16, 2016 | 40.43 | 41.85 | 40.30 | 41.81 | 27,386 | +1.48(+3.68%) |
Sep 15, 2016 | 40.15 | 40.34 | 40.07 | 40.33 | 7,401 | +0.18(+0.45%) |
Sep 14, 2016 | 40.25 | 40.30 | 38.37 | 40.15 | 7,962 | +0.00(+0.00%) |
Sep 13, 2016 | 39.95 | 40.50 | 39.84 | 40.15 | 12,251 | -0.04(-0.10%) |
Sep 12, 2016 | 40.48 | 40.48 | 38.75 | 40.19 | 9,276 | -0.29(-0.71%) |
Sep 09, 2016 | 40.41 | 40.97 | 40.39 | 40.48 | 9,151 | -0.95(-2.29%) |
Sep 08, 2016 | 41.34 | 42.11 | 41.34 | 41.43 | 10,122 | -0.29(-0.69%) |
Sep 07, 2016 | 40.99 | 41.79 | 40.99 | 41.71 | 11,750 | +0.35(+0.85%) |
Sep 06, 2016 | 40.45 | 41.48 | 40.39 | 41.36 | 14,608 | +0.71(+1.75%) |
Sep 02, 2016 | 40.58 | 40.65 | 40.65 | 40.65 | 2,318 | +0.34(+0.83%) |
Sep 01, 2016 | 40.09 | 40.39 | 36.43 | 40.31 | 8,625 | -0.09(-0.22%) |
Aug 31, 2016 | 40.30 | 40.80 | 40.30 | 40.40 | 3,483 | +0.01(+0.02%) |
Aug 30, 2016 | 40.26 | 40.61 | 39.95 | 40.39 | 10,650 | +0.18(+0.45%) |
Aug 29, 2016 | 39.70 | 40.39 | 39.70 | 40.21 | 5,327 | +0.39(+0.99%) |
Aug 26, 2016 | 39.83 | 40.44 | 39.78 | 39.82 | 4,822 | -0.66(-1.62%) |
Aug 25, 2016 | 39.59 | 40.75 | 39.51 | 40.48 | 13,114 | +0.38(+0.96%) |
Aug 24, 2016 | 39.71 | 40.25 | 39.71 | 40.09 | 6,584 | +0.28(+0.70%) |
Aug 23, 2016 | 39.59 | 39.99 | 39.36 | 39.81 | 12,497 | +0.03(+0.08%) |
Aug 22, 2016 | 39.43 | 39.84 | 39.41 | 39.78 | 13,291 | +0.04(+0.10%) |
Aug 19, 2016 | 39.62 | 40.01 | 39.62 | 39.74 | 6,883 | +0.09(+0.23%) |
Aug 18, 2016 | 40.10 | 40.10 | 39.21 | 39.65 | 18,168 | -0.23(-0.58%) |
Aug 17, 2016 | 39.47 | 40.07 | 39.43 | 39.88 | 7,819 | +0.40(+1.02%) |
Aug 16, 2016 | 40.36 | 40.36 | 39.28 | 39.48 | 13,890 | -0.79(-1.95%) |
Aug 15, 2016 | 40.72 | 40.77 | 39.90 | 40.26 | 8,443 | +0.42(+1.05%) |
Aug 12, 2016 | 40.07 | 40.24 | 39.81 | 39.84 | 7,324 | -0.07(-0.16%) |
Aug 11, 2016 | 39.45 | 39.97 | 39.45 | 39.91 | 7,996 | +0.41(+1.04%) |
Aug 10, 2016 | 39.39 | 39.60 | 39.35 | 39.50 | 9,909 | -0.11(-0.27%) |
Aug 09, 2016 | 38.73 | 39.79 | 38.73 | 39.61 | 8,955 | +0.75(+1.92%) |
Aug 08, 2016 | 38.56 | 40.16 | 38.51 | 38.86 | 20,091 | +0.07(+0.17%) |
Aug 05, 2016 | 38.97 | 40.66 | 38.29 | 38.80 | 76,345 | +0.44(+1.15%) |
Aug 04, 2016 | 37.76 | 38.66 | 37.72 | 38.35 | 18,344 | +0.38(+0.99%) |
Aug 03, 2016 | 38.35 | 38.65 | 37.81 | 37.98 | 19,551 | -0.69(-1.78%) |
Aug 02, 2016 | 39.28 | 39.52 | 38.63 | 38.66 | 12,384 | -0.86(-2.18%) |
Aug 01, 2016 | 40.11 | 40.11 | 39.40 | 39.52 | 10,425 | -0.27(-0.68%) |
Jul 29, 2016 | 39.44 | 39.87 | 39.19 | 39.80 | 23,693 | +0.23(+0.58%) |
Jul 28, 2016 | 39.36 | 39.64 | 39.25 | 39.57 | 8,608 | +0.26(+0.67%) |
Jul 27, 2016 | 39.16 | 39.62 | 38.91 | 39.30 | 22,142 | -0.17(-0.44%) |
Jul 26, 2016 | 39.47 | 39.67 | 39.02 | 39.48 | 21,899 | -0.19(-0.48%) |
Jul 25, 2016 | 39.57 | 39.66 | 39.17 | 39.66 | 19,003 | +0.20(+0.52%) |
Jul 22, 2016 | 38.89 | 39.59 | 38.51 | 39.46 | 13,470 | +0.41(+1.05%) |
Jul 21, 2016 | 38.30 | 39.23 | 38.03 | 39.05 | 22,003 | +0.55(+1.43%) |
Jul 20, 2016 | 37.85 | 38.89 | 37.85 | 38.50 | 20,658 | +0.20(+0.51%) |
Jul 19, 2016 | 37.70 | 38.73 | 37.70 | 38.30 | 20,897 | +0.16(+0.41%) |
Jul 18, 2016 | 37.94 | 38.60 | 37.38 | 38.15 | 18,838 | +0.30(+0.80%) |
Jul 15, 2016 | 38.75 | 38.94 | 37.55 | 37.85 | 28,088 | -0.68(-1.77%) |
Jul 14, 2016 | 39.62 | 39.73 | 38.15 | 38.53 | 47,604 | -0.66(-1.69%) |
Jul 13, 2016 | 39.16 | 39.69 | 38.49 | 39.19 | 46,713 | +0.11(+0.29%) |
Jul 12, 2016 | 38.68 | 39.78 | 38.26 | 39.07 | 40,104 | +0.88(+2.32%) |
Jul 11, 2016 | 37.61 | 38.37 | 37.28 | 38.19 | 34,010 | +0.58(+1.55%) |
Jul 08, 2016 | 37.16 | 38.03 | 37.08 | 37.61 | 23,773 | +0.53(+1.44%) |
Jul 07, 2016 | 37.26 | 37.33 | 36.71 | 37.08 | 29,200 | -0.46(-1.22%) |
Jul 05, 2016 | 36.89 | 37.98 | 36.72 | 37.53 | 33,489 | +0.88(+2.39%) |
Jul 01, 2016 | 35.82 | 36.66 | 36.66 | 36.66 | 40,032 | +0.20(+0.54%) |
Jun 30, 2016 | 36.39 | 36.73 | 35.81 | 36.46 | 35,843 | +0.05(+0.14%) |
Jun 29, 2016 | 35.50 | 36.46 | 35.50 | 36.41 | 23,470 | +1.09(+3.09%) |
Jun 28, 2016 | 34.80 | 35.35 | 34.39 | 35.32 | 45,126 | +0.84(+2.45%) |
Jun 27, 2016 | 34.73 | 35.49 | 33.86 | 34.48 | 51,429 | -0.25(-0.73%) |
Jun 24, 2016 | 33.86 | 36.18 | 33.61 | 34.73 | 507,913 | -0.11(-0.33%) |
Jun 23, 2016 | 33.46 | 35.40 | 33.00 | 34.85 | 58,592 | +0.93(+2.73%) |
Jun 22, 2016 | 33.77 | 34.13 | 33.11 | 33.92 | 28,813 | +0.27(+0.80%) |
Jun 21, 2016 | 34.23 | 34.77 | 33.39 | 33.65 | 43,312 | -0.57(-1.68%) |
Jun 20, 2016 | 34.49 | 35.43 | 33.88 | 34.22 | 100,272 | +0.20(+0.58%) |
Jun 17, 2016 | 34.58 | 35.77 | 33.64 | 34.03 | 40,502 | -0.25(-0.72%) |
Jun 16, 2016 | 34.70 | 34.90 | 34.00 | 34.27 | 42,392 | -0.35(-1.02%) |
Jun 15, 2016 | 35.18 | 35.18 | 34.35 | 34.63 | 19,612 | +0.17(+0.50%) |
Jun 14, 2016 | 34.28 | 34.93 | 34.07 | 34.45 | 32,945 | +0.08(+0.24%) |
Jun 13, 2016 | 36.58 | 36.58 | 34.13 | 34.37 | 45,844 | -2.01(-5.52%) |
Jun 10, 2016 | 34.85 | 37.48 | 34.74 | 36.38 | 45,384 | +1.32(+3.76%) |
Jun 09, 2016 | 35.67 | 36.00 | 35.06 | 35.06 | 32,228 | -0.76(-2.13%) |
Jun 08, 2016 | 35.80 | 35.85 | 35.23 | 35.82 | 25,800 | +0.19(+0.53%) |
Jun 07, 2016 | 36.27 | 36.60 | 35.56 | 35.63 | 35,682 | -0.73(-2.01%) |
Jun 06, 2016 | 35.44 | 36.74 | 35.44 | 36.36 | 23,759 | +0.91(+2.57%) |
Jun 03, 2016 | 35.47 | 36.06 | 35.00 | 35.45 | 27,097 | +0.22(+0.63%) |
Jun 02, 2016 | 35.40 | 35.58 | 35.01 | 35.23 | 22,907 | -0.07(-0.21%) |
Jun 01, 2016 | 34.91 | 35.62 | 34.91 | 35.31 | 17,355 | +0.42(+1.20%) |
May 31, 2016 | 36.76 | 36.76 | 34.89 | 34.89 | 13,093 | -1.58(-4.34%) |
May 27, 2016 | 36.18 | 36.47 | 36.47 | 36.47 | 17,819 | +0.23(+0.63%) |
May 26, 2016 | 35.49 | 36.76 | 35.49 | 36.24 | 16,836 | +0.59(+1.65%) |
May 25, 2016 | 35.85 | 35.90 | 35.11 | 35.65 | 21,199 | -0.36(-1.00%) |
May 24, 2016 | 35.03 | 36.05 | 35.00 | 36.01 | 14,622 | +1.00(+2.86%) |
May 23, 2016 | 35.16 | 35.35 | 34.82 | 35.01 | 20,401 | -0.30(-0.84%) |
May 20, 2016 | 35.59 | 35.76 | 35.08 | 35.31 | 19,476 | -0.28(-0.78%) |
May 19, 2016 | 35.21 | 35.58 | 35.13 | 35.58 | 6,745 | +0.24(+0.67%) |
May 18, 2016 | 35.15 | 36.03 | 35.03 | 35.35 | 19,053 | +0.26(+0.75%) |
May 17, 2016 | 35.90 | 35.96 | 34.99 | 35.08 | 18,882 | -1.20(-3.32%) |
May 16, 2016 | 36.25 | 36.46 | 35.54 | 36.29 | 14,333 | -0.20(-0.54%) |
May 13, 2016 | 36.78 | 37.31 | 36.16 | 36.49 | 8,084 | -0.48(-1.29%) |
May 12, 2016 | 37.44 | 37.54 | 36.72 | 36.96 | 14,422 | +0.27(+0.74%) |
May 11, 2016 | 37.93 | 38.14 | 36.40 | 36.69 | 13,067 | -1.70(-4.44%) |
May 10, 2016 | 37.94 | 38.39 | 37.80 | 38.39 | 18,876 | +0.43(+1.12%) |
May 09, 2016 | 37.38 | 38.27 | 37.38 | 37.97 | 29,626 | +0.45(+1.20%) |
May 06, 2016 | 37.10 | 37.62 | 36.61 | 37.52 | 18,304 | +0.29(+0.77%) |
May 05, 2016 | 37.53 | 37.53 | 37.15 | 37.23 | 8,818 | -0.29(-0.79%) |
May 04, 2016 | 37.28 | 37.69 | 37.22 | 37.53 | 17,951 | +0.39(+1.04%) |
May 03, 2016 | 37.00 | 37.60 | 36.93 | 37.14 | 21,390 | +0.07(+0.20%) |
May 02, 2016 | 36.59 | 37.36 | 36.59 | 37.07 | 22,598 | +0.60(+1.64%) |
Apr 29, 2016 | 36.85 | 36.89 | 36.17 | 36.47 | 26,324 | -0.82(-2.20%) |
Apr 28, 2016 | 37.25 | 37.72 | 36.90 | 37.29 | 19,405 | -0.25(-0.68%) |
Apr 27, 2016 | 37.41 | 37.73 | 36.62 | 37.54 | 31,676 | +0.52(+1.42%) |
Apr 26, 2016 | 37.28 | 37.69 | 36.94 | 37.02 | 35,407 | -0.33(-0.88%) |
Apr 25, 2016 | 35.74 | 37.48 | 35.74 | 37.35 | 35,344 | +1.34(+3.73%) |
Apr 22, 2016 | 36.00 | 36.21 | 35.27 | 36.00 | 28,953 | -0.30(-0.84%) |
Apr 21, 2016 | 35.17 | 36.37 | 34.99 | 36.30 | 31,337 | +1.20(+3.43%) |
Apr 20, 2016 | 36.17 | 36.37 | 34.94 | 35.10 | 33,163 | -1.26(-3.47%) |
Apr 19, 2016 | 36.46 | 36.66 | 36.21 | 36.36 | 27,891 | +0.03(+0.09%) |
Apr 18, 2016 | 35.94 | 36.69 | 35.74 | 36.33 | 32,162 | +0.29(+0.80%) |
Apr 15, 2016 | 36.30 | 36.59 | 35.33 | 36.04 | 22,109 | -0.11(-0.32%) |
Apr 14, 2016 | 36.54 | 36.82 | 36.12 | 36.16 | 22,121 | -0.34(-0.92%) |
Apr 13, 2016 | 36.12 | 36.72 | 35.74 | 36.49 | 16,282 | +0.70(+1.95%) |
Apr 12, 2016 | 35.49 | 36.45 | 35.44 | 35.80 | 16,521 | -0.28(-0.78%) |
Apr 11, 2016 | 34.95 | 36.25 | 34.95 | 36.08 | 18,783 | +1.12(+3.20%) |
Apr 08, 2016 | 36.33 | 36.33 | 34.53 | 34.96 | 24,811 | -1.16(-3.22%) |
Apr 07, 2016 | 36.01 | 36.39 | 35.69 | 36.12 | 29,073 | -0.46(-1.25%) |
Apr 06, 2016 | 36.65 | 36.85 | 36.13 | 36.58 | 29,294 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 36.72 | 34.87 | 36.40 | 10,592 | +0.07(+0.20%) |
Apr 04, 2016 | 36.82 | 36.85 | 35.69 | 36.33 | 23,551 | +0.12(+0.34%) |
Apr 01, 2016 | 35.15 | 36.80 | 34.78 | 36.21 | 24,945 | +0.48(+1.35%) |
Mar 31, 2016 | 36.22 | 36.76 | 35.28 | 35.72 | 87,104 | -0.50(-1.38%) |
Mar 30, 2016 | 34.84 | 36.40 | 34.53 | 36.22 | 74,356 | +1.61(+4.64%) |
Mar 29, 2016 | 33.40 | 34.66 | 32.81 | 34.62 | 109,001 | +1.15(+3.43%) |
Mar 28, 2016 | 34.54 | 35.35 | 33.44 | 33.47 | 74,569 | -0.97(-2.81%) |
Mar 24, 2016 | 35.10 | 34.44 | 34.44 | 34.44 | 89,462 | -0.79(-2.26%) |
Mar 23, 2016 | 35.37 | 36.08 | 34.51 | 35.23 | 128,294 | -0.07(-0.21%) |
Mar 22, 2016 | 35.27 | 35.49 | 35.06 | 35.31 | 16,468 | -0.33(-0.92%) |
Mar 21, 2016 | 35.51 | 36.04 | 35.24 | 35.63 | 39,295 | +0.39(+1.12%) |
Mar 18, 2016 | 35.20 | 35.64 | 34.45 | 35.24 | 34,818 | -0.15(-0.42%) |
Mar 17, 2016 | 35.52 | 36.21 | 35.24 | 35.39 | 30,600 | -0.58(-1.62%) |
Mar 16, 2016 | 37.85 | 38.86 | 35.40 | 35.97 | 35,484 | -2.15(-5.65%) |
Mar 15, 2016 | 38.44 | 40.13 | 37.42 | 38.12 | 28,541 | -0.52(-1.34%) |
Mar 14, 2016 | 37.09 | 38.73 | 37.09 | 38.64 | 29,233 | +1.43(+3.83%) |
Mar 11, 2016 | 36.94 | 37.80 | 36.89 | 37.21 | 15,098 | +0.27(+0.73%) |
Mar 10, 2016 | 37.36 | 37.61 | 36.68 | 36.94 | 12,710 | -0.64(-1.70%) |
Mar 09, 2016 | 37.94 | 38.22 | 36.71 | 37.58 | 24,136 | +0.38(+1.01%) |
Mar 08, 2016 | 36.05 | 37.80 | 34.44 | 37.21 | 61,798 | +0.79(+2.18%) |
Mar 07, 2016 | 35.82 | 36.78 | 34.49 | 36.41 | 158,564 | +0.52(+1.44%) |
Mar 04, 2016 | 36.67 | 37.36 | 34.99 | 35.90 | 336,950 | +0.12(+0.34%) |
Mar 03, 2016 | 38.95 | 39.31 | 35.58 | 35.77 | 120,191 | -3.38(-8.64%) |
Mar 02, 2016 | 40.48 | 40.48 | 39.16 | 39.16 | 16,126 | -1.32(-3.26%) |