Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.31 | 37.49 | 36.96 | 37.10 | 407,460 | -0.34(-0.90%) |
Feb 27, 2017 | 37.49 | 38.20 | 37.41 | 37.44 | 313,024 | -0.49(-1.30%) |
Feb 24, 2017 | 36.60 | 38.10 | 36.42 | 37.93 | 360,876 | +1.58(+4.36%) |
Feb 23, 2017 | 36.77 | 36.77 | 36.07 | 36.34 | 187,148 | -0.22(-0.59%) |
Feb 22, 2017 | 36.96 | 37.29 | 35.92 | 36.56 | 388,496 | -0.46(-1.23%) |
Feb 21, 2017 | 36.37 | 37.17 | 36.27 | 37.02 | 420,652 | +0.63(+1.73%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.87 | 36.21 | 35.74 | 35.96 | 380,840 | +0.17(+0.48%) |
Feb 15, 2017 | 35.39 | 35.93 | 35.12 | 35.78 | 245,494 | +0.09(+0.25%) |
Feb 14, 2017 | 35.84 | 35.93 | 35.28 | 35.69 | 172,500 | -0.31(-0.85%) |
Feb 13, 2017 | 36.04 | 36.18 | 35.63 | 36.00 | 163,865 | +0.08(+0.23%) |
Feb 10, 2017 | 35.31 | 36.01 | 35.30 | 35.92 | 140,588 | +0.40(+1.12%) |
Feb 09, 2017 | 35.06 | 35.72 | 34.79 | 35.52 | 165,874 | +0.33(+0.93%) |
Feb 08, 2017 | 35.16 | 35.45 | 34.91 | 35.19 | 152,560 | +0.26(+0.75%) |
Feb 07, 2017 | 35.07 | 35.24 | 34.86 | 34.93 | 174,439 | -0.10(-0.30%) |
Feb 06, 2017 | 35.07 | 35.30 | 34.89 | 35.04 | 151,698 | +0.00(+0.00%) |
Feb 03, 2017 | 35.18 | 35.37 | 34.95 | 35.04 | 160,682 | +0.13(+0.39%) |
Feb 02, 2017 | 34.81 | 35.20 | 34.75 | 34.90 | 163,226 | +0.28(+0.82%) |
Feb 01, 2017 | 34.86 | 35.50 | 34.34 | 34.62 | 214,735 | -0.44(-1.26%) |
Jan 31, 2017 | 34.58 | 35.33 | 34.58 | 35.06 | 276,735 | +0.43(+1.23%) |
Jan 30, 2017 | 34.51 | 34.84 | 34.20 | 34.63 | 264,036 | +0.03(+0.09%) |
Jan 27, 2017 | 34.97 | 34.97 | 34.30 | 34.60 | 289,566 | -0.23(-0.67%) |
Jan 26, 2017 | 34.62 | 34.86 | 34.45 | 34.83 | 305,483 | +0.01(+0.04%) |
Jan 25, 2017 | 35.07 | 35.21 | 34.65 | 34.82 | 302,785 | -0.26(-0.75%) |
Jan 24, 2017 | 34.80 | 35.16 | 34.80 | 35.08 | 200,649 | +0.18(+0.51%) |
Jan 23, 2017 | 34.38 | 34.95 | 34.34 | 34.90 | 139,420 | +0.52(+1.52%) |
Jan 20, 2017 | 33.71 | 34.41 | 33.60 | 34.38 | 226,377 | +0.57(+1.68%) |
Jan 19, 2017 | 34.31 | 34.38 | 33.74 | 33.81 | 196,860 | -0.72(-2.08%) |
Jan 18, 2017 | 34.39 | 34.84 | 34.30 | 34.53 | 369,196 | +0.04(+0.13%) |
Jan 17, 2017 | 34.28 | 34.75 | 34.15 | 34.48 | 228,167 | +0.25(+0.74%) |
Jan 13, 2017 | 34.23 | 34.23 | 34.23 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.43 | 34.43 | 33.81 | 34.32 | 225,224 | +0.07(+0.22%) |
Jan 11, 2017 | 34.20 | 34.47 | 33.83 | 34.24 | 181,691 | +0.07(+0.22%) |
Jan 10, 2017 | 34.24 | 34.53 | 33.94 | 34.17 | 450,878 | -0.16(-0.48%) |
Jan 09, 2017 | 34.74 | 34.97 | 34.33 | 34.33 | 256,234 | -0.36(-1.03%) |
Jan 06, 2017 | 34.77 | 35.26 | 34.59 | 34.69 | 296,944 | -0.49(-1.40%) |
Jan 05, 2017 | 34.01 | 35.30 | 33.45 | 35.19 | 360,562 | -0.13(-0.38%) |
Jan 04, 2017 | 34.72 | 35.45 | 34.63 | 35.32 | 256,068 | +0.78(+2.25%) |
Jan 03, 2017 | 34.60 | 34.69 | 34.03 | 34.54 | 241,794 | +0.12(+0.35%) |
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | +0.72(+2.13%) | |
Dec 29, 2016 | 33.08 | 33.71 | 32.88 | 33.71 | 298,497 | +0.86(+2.62%) |
Dec 28, 2016 | 33.42 | 33.42 | 32.66 | 32.85 | 164,983 | -0.50(-1.50%) |
Dec 27, 2016 | 33.29 | 33.73 | 33.14 | 33.35 | 240,007 | -0.11(-0.34%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.18 | 33.41 | 32.64 | 33.38 | 217,271 | -0.10(-0.31%) |
Dec 21, 2016 | 33.94 | 34.36 | 33.48 | 33.49 | 295,351 | -0.53(-1.57%) |
Dec 20, 2016 | 33.72 | 34.33 | 33.72 | 34.02 | 335,213 | -0.04(-0.11%) |
Dec 19, 2016 | 33.19 | 34.10 | 33.02 | 34.06 | 305,592 | +1.06(+3.23%) |
Dec 16, 2016 | 32.28 | 33.03 | 32.28 | 32.99 | 1,194,716 | +0.98(+3.05%) |
Dec 15, 2016 | 32.46 | 32.77 | 31.89 | 32.02 | 256,746 | -0.51(-1.57%) |
Dec 14, 2016 | 33.82 | 33.94 | 32.48 | 32.53 | 341,376 | -1.28(-3.78%) |
Dec 13, 2016 | 34.01 | 34.14 | 33.51 | 33.81 | 256,255 | -0.04(-0.13%) |
Dec 12, 2016 | 33.54 | 33.89 | 33.28 | 33.85 | 201,507 | +0.14(+0.42%) |
Dec 09, 2016 | 33.16 | 34.06 | 33.16 | 33.71 | 206,096 | +0.52(+1.56%) |
Dec 08, 2016 | 33.14 | 33.22 | 32.65 | 33.19 | 355,375 | -0.29(-0.86%) |
Dec 07, 2016 | 33.25 | 33.93 | 33.25 | 33.48 | 321,042 | +0.48(+1.46%) |
Dec 06, 2016 | 32.80 | 33.29 | 32.79 | 33.00 | 208,621 | +0.21(+0.65%) |
Dec 05, 2016 | 32.92 | 32.99 | 32.67 | 32.79 | 248,463 | -0.22(-0.67%) |
Dec 02, 2016 | 33.39 | 33.65 | 32.57 | 33.01 | 268,061 | +0.48(+1.48%) |
Dec 01, 2016 | 32.91 | 33.28 | 32.32 | 32.53 | 305,255 | -0.67(-2.00%) |
Nov 30, 2016 | 33.35 | 33.48 | 32.77 | 33.19 | 308,071 | -0.43(-1.28%) |
Nov 29, 2016 | 33.21 | 33.82 | 33.12 | 33.62 | 241,170 | +0.37(+1.11%) |
Nov 28, 2016 | 32.89 | 33.28 | 32.89 | 33.25 | 208,132 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.68 | 32.94 | 62,535 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.94 | 31.98 | 32.77 | 234,163 | +0.82(+2.57%) |
Nov 21, 2016 | 32.46 | 32.65 | 31.86 | 31.94 | 189,969 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.75 | 32.23 | 450,311 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.67 | 31.71 | 31.80 | 272,690 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.27 | 31.92 | 385,018 | +0.34(+1.08%) |
Nov 15, 2016 | 31.59 | 32.01 | 31.36 | 31.58 | 510,212 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.98 | 30.33 | 31.46 | 876,123 | -0.50(-1.57%) |
Nov 11, 2016 | 31.43 | 32.22 | 31.38 | 31.96 | 556,170 | +0.58(+1.84%) |
Nov 10, 2016 | 33.86 | 33.86 | 31.34 | 31.38 | 838,139 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.56 | 33.41 | 33.82 | 367,187 | -0.98(-2.80%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.80 | 213,805 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.11 | 34.69 | 304,395 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.70 | 33.92 | 460,873 | -0.15(-0.43%) |
Nov 03, 2016 | 34.16 | 34.30 | 33.81 | 34.07 | 372,559 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.78 | 34.19 | 34.20 | 453,045 | -0.44(-1.28%) |
Nov 01, 2016 | 35.76 | 35.88 | 34.61 | 34.64 | 580,465 | -1.11(-3.10%) |
Oct 31, 2016 | 35.04 | 35.81 | 34.94 | 35.75 | 623,888 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.58 | 34.86 | 795,921 | -0.19(-0.55%) |
Oct 27, 2016 | 36.24 | 36.54 | 34.86 | 35.05 | 869,297 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,701 | +0.52(+1.44%) |
Oct 25, 2016 | 35.47 | 36.15 | 35.05 | 35.90 | 241,323 | +0.24(+0.66%) |
Oct 24, 2016 | 35.65 | 35.98 | 35.46 | 35.66 | 114,976 | +0.20(+0.56%) |
Oct 21, 2016 | 35.29 | 35.66 | 35.29 | 35.46 | 169,500 | -0.15(-0.42%) |
Oct 20, 2016 | 35.36 | 35.71 | 35.18 | 35.61 | 257,245 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.58 | 35.04 | 35.46 | 190,349 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.36 | 35.01 | 35.19 | 240,609 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.65 | 35.04 | 220,616 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.96 | 34.27 | 34.62 | 389,642 | -0.21(-0.59%) |
Oct 13, 2016 | 34.99 | 35.81 | 34.53 | 34.83 | 543,845 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.30 | 34.70 | 407,372 | +0.50(+1.45%) |
Oct 11, 2016 | 34.19 | 34.25 | 33.88 | 34.20 | 356,262 | -0.04(-0.11%) |
Oct 10, 2016 | 33.99 | 34.36 | 33.82 | 34.24 | 133,551 | +0.42(+1.25%) |
Oct 07, 2016 | 33.85 | 34.31 | 33.40 | 33.82 | 244,676 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.92 | 33.73 | 404,083 | +0.13(+0.40%) |
Oct 05, 2016 | 34.99 | 35.23 | 33.41 | 33.60 | 400,605 | -1.41(-4.03%) |
Oct 04, 2016 | 35.76 | 35.76 | 34.76 | 35.01 | 275,706 | -0.77(-2.15%) |
Oct 03, 2016 | 36.41 | 36.41 | 35.60 | 35.78 | 313,422 | -0.78(-2.12%) |
Sep 30, 2016 | 36.79 | 36.94 | 36.27 | 36.56 | 603,411 | -0.17(-0.46%) |
Sep 29, 2016 | 37.02 | 37.05 | 36.49 | 36.73 | 359,018 | -0.44(-1.19%) |
Sep 28, 2016 | 36.64 | 37.22 | 36.32 | 37.17 | 258,403 | +0.36(+0.98%) |
Sep 27, 2016 | 36.94 | 37.14 | 36.76 | 36.81 | 263,827 | -0.04(-0.12%) |
Sep 26, 2016 | 36.26 | 37.10 | 36.05 | 36.85 | 500,736 | +0.50(+1.37%) |
Sep 23, 2016 | 35.95 | 36.50 | 35.52 | 36.36 | 228,891 | +0.26(+0.73%) |
Sep 22, 2016 | 35.54 | 36.25 | 35.54 | 36.09 | 247,830 | +0.81(+2.30%) |
Sep 21, 2016 | 35.04 | 35.37 | 34.29 | 35.28 | 197,082 | +0.35(+1.01%) |
Sep 20, 2016 | 34.85 | 35.13 | 34.80 | 34.93 | 350,210 | +0.30(+0.87%) |
Sep 19, 2016 | 33.93 | 34.65 | 33.93 | 34.63 | 144,547 | +0.64(+1.87%) |
Sep 16, 2016 | 33.57 | 34.06 | 33.57 | 33.99 | 443,025 | +0.22(+0.65%) |
Sep 15, 2016 | 33.55 | 34.06 | 33.46 | 33.77 | 126,117 | +0.04(+0.11%) |
Sep 14, 2016 | 33.70 | 34.11 | 33.47 | 33.73 | 229,020 | +0.03(+0.09%) |
Sep 13, 2016 | 34.78 | 34.80 | 33.49 | 33.71 | 410,222 | -1.30(-3.72%) |
Sep 12, 2016 | 34.34 | 35.33 | 34.09 | 35.01 | 300,193 | +0.54(+1.57%) |
Sep 09, 2016 | 35.19 | 35.20 | 34.44 | 34.47 | 268,659 | -1.11(-3.13%) |
Sep 08, 2016 | 35.51 | 35.79 | 35.36 | 35.58 | 148,885 | -0.23(-0.63%) |
Sep 07, 2016 | 35.51 | 35.85 | 35.47 | 35.81 | 171,279 | +0.22(+0.62%) |
Sep 06, 2016 | 35.48 | 35.68 | 35.13 | 35.59 | 130,970 | +0.18(+0.50%) |
Sep 02, 2016 | 35.05 | 35.41 | 35.41 | 35.41 | 355,405 | +0.49(+1.41%) |
Sep 01, 2016 | 35.05 | 35.21 | 34.74 | 34.92 | 166,233 | -0.23(-0.65%) |
Aug 31, 2016 | 34.99 | 35.22 | 34.76 | 35.15 | 175,617 | +0.06(+0.17%) |
Aug 30, 2016 | 35.16 | 35.16 | 34.67 | 35.09 | 99,666 | -0.01(-0.04%) |
Aug 29, 2016 | 34.81 | 35.48 | 34.81 | 35.10 | 125,309 | +0.39(+1.12%) |
Aug 26, 2016 | 35.21 | 35.56 | 34.64 | 34.72 | 224,865 | -0.48(-1.35%) |
Aug 25, 2016 | 34.96 | 35.57 | 34.96 | 35.19 | 256,249 | +0.19(+0.54%) |
Aug 24, 2016 | 35.33 | 35.33 | 34.77 | 35.00 | 200,330 | -0.33(-0.93%) |
Aug 23, 2016 | 35.48 | 35.56 | 35.16 | 35.33 | 103,662 | +0.02(+0.06%) |
Aug 22, 2016 | 35.08 | 35.38 | 35.00 | 35.31 | 126,405 | +0.31(+0.88%) |
Aug 19, 2016 | 35.35 | 35.36 | 34.63 | 35.00 | 197,903 | -0.48(-1.36%) |
Aug 18, 2016 | 35.11 | 35.68 | 35.11 | 35.48 | 219,925 | +0.38(+1.08%) |
Aug 17, 2016 | 35.16 | 35.16 | 34.69 | 35.10 | 181,223 | +0.07(+0.21%) |
Aug 16, 2016 | 35.24 | 35.50 | 34.77 | 35.03 | 148,511 | -0.26(-0.75%) |
Aug 15, 2016 | 35.39 | 35.64 | 35.27 | 35.29 | 83,957 | -0.17(-0.48%) |
Aug 12, 2016 | 35.32 | 35.85 | 35.32 | 35.46 | 77,678 | +0.14(+0.39%) |
Aug 11, 2016 | 35.91 | 35.93 | 35.19 | 35.32 | 144,460 | -0.60(-1.67%) |
Aug 10, 2016 | 35.98 | 36.03 | 35.81 | 35.92 | 169,728 | +0.06(+0.16%) |
Aug 09, 2016 | 35.38 | 35.93 | 34.79 | 35.87 | 267,941 | +0.29(+0.82%) |
Aug 08, 2016 | 36.18 | 36.30 | 35.54 | 35.57 | 344,109 | -0.48(-1.34%) |
Aug 05, 2016 | 36.08 | 36.18 | 35.70 | 36.06 | 117,788 | -0.01(-0.02%) |
Aug 04, 2016 | 36.15 | 36.25 | 35.89 | 36.06 | 148,849 | -0.09(-0.24%) |
Aug 03, 2016 | 36.72 | 36.74 | 35.95 | 36.15 | 193,826 | -0.64(-1.73%) |
Aug 02, 2016 | 37.13 | 37.35 | 36.64 | 36.79 | 147,921 | -0.42(-1.12%) |
Aug 01, 2016 | 37.14 | 37.34 | 36.70 | 37.21 | 186,847 | +0.06(+0.16%) |
Jul 29, 2016 | 36.65 | 37.59 | 36.65 | 37.15 | 289,675 | +0.35(+0.96%) |
Jul 28, 2016 | 36.14 | 36.93 | 36.12 | 36.80 | 302,295 | +0.61(+1.68%) |
Jul 27, 2016 | 36.27 | 36.31 | 35.13 | 36.19 | 235,908 | +0.07(+0.20%) |
Jul 26, 2016 | 36.55 | 37.16 | 35.97 | 36.11 | 199,272 | -0.49(-1.34%) |
Jul 25, 2016 | 36.72 | 36.86 | 36.28 | 36.61 | 224,937 | +0.06(+0.16%) |
Jul 22, 2016 | 36.03 | 36.80 | 36.03 | 36.55 | 178,830 | +0.46(+1.28%) |
Jul 21, 2016 | 36.01 | 36.22 | 35.70 | 36.09 | 123,578 | +0.00(+0.00%) |
Jul 20, 2016 | 36.28 | 36.32 | 35.91 | 36.09 | 112,746 | -0.22(-0.61%) |
Jul 19, 2016 | 36.28 | 36.32 | 35.92 | 36.31 | 190,075 | +0.18(+0.49%) |
Jul 18, 2016 | 35.91 | 36.37 | 35.91 | 36.13 | 132,199 | +0.18(+0.51%) |
Jul 15, 2016 | 36.14 | 36.14 | 35.42 | 35.95 | 451,737 | -0.07(-0.20%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.00 | 36.02 | 469,931 | -0.51(-1.40%) |
Jul 13, 2016 | 36.28 | 36.60 | 36.19 | 36.53 | 244,764 | +0.26(+0.71%) |
Jul 12, 2016 | 36.39 | 36.39 | 35.95 | 36.28 | 256,485 | -0.20(-0.54%) |
Jul 11, 2016 | 35.97 | 36.60 | 35.57 | 36.47 | 177,633 | +0.41(+1.14%) |
Jul 08, 2016 | 35.84 | 36.22 | 35.76 | 36.06 | 270,310 | +0.31(+0.86%) |
Jul 07, 2016 | 35.93 | 36.11 | 35.54 | 35.76 | 297,754 | -0.04(-0.10%) |
Jul 06, 2016 | 36.23 | 36.30 | 35.65 | 35.79 | 247,270 | -0.32(-0.89%) |
Jul 05, 2016 | 35.68 | 36.30 | 35.68 | 36.11 | 304,868 | +0.45(+1.25%) |
Jul 01, 2016 | 35.45 | 35.67 | 35.67 | 35.67 | 239,485 | +0.34(+0.95%) |
Jun 30, 2016 | 35.10 | 35.37 | 34.70 | 35.33 | 399,725 | +0.37(+1.07%) |
Jun 29, 2016 | 34.48 | 35.07 | 34.47 | 34.96 | 284,892 | +0.61(+1.77%) |
Jun 28, 2016 | 34.42 | 34.46 | 33.71 | 34.35 | 427,214 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.00 | 32.69 | 33.84 | 622,467 | +0.86(+2.59%) |
Jun 24, 2016 | 31.67 | 33.06 | 31.24 | 32.99 | 405,172 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.51 | 32.59 | 153,949 | -0.18(-0.55%) |
Jun 22, 2016 | 32.88 | 32.88 | 32.45 | 32.77 | 213,580 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.00 | 32.41 | 32.81 | 289,129 | +0.41(+1.25%) |
Jun 20, 2016 | 32.35 | 32.74 | 32.35 | 32.41 | 212,973 | +0.06(+0.18%) |
Jun 17, 2016 | 32.68 | 32.68 | 32.07 | 32.35 | 521,090 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.68 | 136,336 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.09 | 32.62 | 267,781 | +0.36(+1.12%) |
Jun 14, 2016 | 32.04 | 32.31 | 31.94 | 32.26 | 158,776 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.04 | 32.10 | 142,499 | +0.03(+0.09%) |
Jun 10, 2016 | 32.19 | 32.31 | 31.92 | 32.07 | 131,690 | -0.22(-0.70%) |
Jun 09, 2016 | 32.03 | 32.33 | 31.89 | 32.29 | 315,924 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.00 | 31.50 | 31.97 | 141,852 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.08 | 31.31 | 31.68 | 205,544 | +0.30(+0.97%) |
Jun 06, 2016 | 31.64 | 31.70 | 31.13 | 31.37 | 148,526 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.51 | 31.13 | 31.50 | 143,932 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,825 | -0.04(-0.12%) |
Jun 01, 2016 | 30.71 | 31.08 | 30.45 | 31.02 | 208,622 | +0.17(+0.54%) |
May 31, 2016 | 30.72 | 30.91 | 30.50 | 30.86 | 683,272 | +0.20(+0.66%) |
May 27, 2016 | 30.35 | 30.65 | 30.65 | 30.65 | 242,111 | +0.17(+0.57%) |
May 26, 2016 | 30.29 | 30.73 | 30.01 | 30.48 | 126,155 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.64 | 29.84 | 30.30 | 226,618 | -0.11(-0.36%) |
May 24, 2016 | 30.32 | 30.55 | 30.12 | 30.41 | 232,010 | +0.11(+0.36%) |
May 23, 2016 | 29.93 | 30.39 | 29.85 | 30.30 | 319,468 | +0.38(+1.28%) |
May 20, 2016 | 29.69 | 29.95 | 29.54 | 29.92 | 153,408 | +0.33(+1.10%) |
May 19, 2016 | 29.69 | 29.72 | 29.37 | 29.59 | 239,909 | -0.35(-1.16%) |
May 18, 2016 | 30.45 | 30.59 | 29.62 | 29.94 | 169,515 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.50 | 264,196 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.27 | 219,994 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.95 | 248,148 | +0.01(+0.05%) |
May 12, 2016 | 30.61 | 31.07 | 30.33 | 30.94 | 252,718 | +0.28(+0.90%) |
May 11, 2016 | 31.29 | 31.29 | 30.37 | 30.66 | 337,538 | -0.59(-1.90%) |
May 10, 2016 | 31.42 | 31.55 | 31.00 | 31.26 | 198,343 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.42 | 344,916 | +0.20(+0.65%) |
May 06, 2016 | 31.14 | 31.22 | 30.73 | 31.22 | 532,971 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.08 | 3,710,807 | +1.03(+3.42%) |
May 04, 2016 | 28.99 | 30.12 | 28.88 | 30.05 | 243,448 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.60 | 29.07 | 128,656 | +0.45(+1.57%) |
May 02, 2016 | 28.11 | 28.68 | 28.11 | 28.62 | 128,454 | +0.51(+1.81%) |
Apr 29, 2016 | 28.75 | 28.86 | 27.97 | 28.11 | 217,214 | -0.68(-2.37%) |
Apr 28, 2016 | 28.85 | 29.16 | 28.70 | 28.79 | 157,553 | -0.21(-0.72%) |
Apr 27, 2016 | 29.43 | 29.48 | 28.27 | 29.00 | 311,400 | -0.43(-1.45%) |
Apr 26, 2016 | 28.70 | 29.55 | 28.57 | 29.43 | 307,999 | +0.63(+2.19%) |
Apr 25, 2016 | 28.55 | 28.85 | 28.42 | 28.80 | 128,775 | +0.25(+0.89%) |
Apr 22, 2016 | 28.39 | 28.73 | 28.37 | 28.55 | 158,496 | +0.33(+1.18%) |
Apr 21, 2016 | 28.59 | 28.92 | 28.12 | 28.21 | 399,814 | -0.16(-0.56%) |
Apr 20, 2016 | 29.08 | 29.14 | 28.31 | 28.37 | 161,317 | -0.66(-2.27%) |
Apr 19, 2016 | 28.84 | 29.04 | 28.79 | 29.03 | 122,193 | +0.16(+0.55%) |
Apr 18, 2016 | 28.69 | 28.89 | 28.67 | 28.87 | 110,362 | +0.20(+0.68%) |
Apr 15, 2016 | 28.64 | 28.73 | 28.38 | 28.68 | 150,079 | +0.25(+0.87%) |
Apr 14, 2016 | 28.41 | 28.44 | 28.23 | 28.43 | 130,454 | +0.07(+0.23%) |
Apr 13, 2016 | 28.27 | 28.36 | 27.93 | 28.36 | 173,493 | +0.22(+0.77%) |
Apr 12, 2016 | 28.00 | 28.30 | 27.95 | 28.15 | 111,317 | +0.14(+0.52%) |
Apr 11, 2016 | 28.13 | 28.34 | 28.00 | 28.00 | 122,621 | -0.04(-0.16%) |
Apr 08, 2016 | 27.94 | 28.07 | 27.81 | 28.05 | 124,625 | +0.31(+1.12%) |
Apr 07, 2016 | 27.69 | 27.82 | 27.55 | 27.73 | 208,589 | -0.12(-0.42%) |
Apr 06, 2016 | 27.91 | 27.97 | 27.71 | 27.85 | 151,510 | -0.12(-0.44%) |
Apr 05, 2016 | 27.81 | 28.13 | 27.73 | 27.97 | 155,976 | +0.07(+0.26%) |
Apr 04, 2016 | 27.97 | 28.10 | 27.76 | 27.90 | 258,941 | +0.00(+0.00%) |
Apr 01, 2016 | 27.78 | 28.10 | 27.78 | 27.90 | 262,350 | +0.01(+0.05%) |
Mar 31, 2016 | 28.10 | 28.12 | 27.79 | 27.89 | 344,455 | -0.21(-0.75%) |
Mar 30, 2016 | 28.30 | 28.30 | 27.99 | 28.10 | 266,447 | -0.18(-0.64%) |
Mar 29, 2016 | 27.65 | 28.33 | 27.62 | 28.28 | 206,244 | +0.71(+2.59%) |
Mar 28, 2016 | 27.72 | 27.89 | 27.31 | 27.56 | 144,984 | -0.15(-0.54%) |
Mar 24, 2016 | 27.19 | 27.71 | 27.71 | 27.71 | 291,293 | +0.54(+1.98%) |
Mar 23, 2016 | 27.21 | 27.37 | 27.09 | 27.18 | 170,547 | -0.04(-0.13%) |
Mar 22, 2016 | 27.44 | 27.55 | 27.15 | 27.21 | 205,650 | -0.27(-0.96%) |
Mar 21, 2016 | 27.62 | 27.83 | 27.41 | 27.48 | 202,809 | -0.12(-0.44%) |
Mar 18, 2016 | 27.87 | 27.87 | 27.44 | 27.60 | 523,226 | -0.13(-0.46%) |
Mar 17, 2016 | 27.41 | 27.93 | 27.34 | 27.73 | 263,689 | +0.34(+1.23%) |
Mar 16, 2016 | 27.11 | 27.46 | 26.93 | 27.39 | 215,520 | +0.29(+1.06%) |
Mar 15, 2016 | 26.75 | 27.25 | 26.74 | 27.11 | 229,461 | +0.21(+0.77%) |
Mar 14, 2016 | 27.01 | 27.01 | 26.78 | 26.90 | 206,046 | -0.12(-0.45%) |
Mar 11, 2016 | 26.63 | 27.07 | 26.63 | 27.02 | 152,121 | +0.43(+1.62%) |
Mar 10, 2016 | 26.92 | 26.98 | 26.18 | 26.59 | 169,779 | -0.16(-0.59%) |
Mar 09, 2016 | 26.60 | 27.01 | 26.60 | 26.75 | 151,405 | +0.24(+0.92%) |
Mar 08, 2016 | 26.23 | 26.60 | 26.12 | 26.50 | 201,954 | +0.27(+1.04%) |
Mar 07, 2016 | 26.03 | 26.24 | 25.74 | 26.23 | 209,548 | +0.19(+0.71%) |
Mar 04, 2016 | 26.88 | 26.93 | 25.82 | 26.05 | 422,586 | -0.90(-3.32%) |
Mar 03, 2016 | 27.06 | 27.10 | 26.86 | 26.94 | 296,141 | -0.06(-0.24%) |
Mar 02, 2016 | 26.86 | 27.01 | 26.71 | 27.00 | 184,115 | +0.10(+0.37%) |