Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.50 | 30.50 | 30.50 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.62 | 30.95 | 30.56 | 30.62 | 475,152 | +0.04(+0.15%) |
Dec 28, 2016 | 31.18 | 31.24 | 30.46 | 30.58 | 605,953 | -0.57(-1.83%) |
Dec 27, 2016 | 31.33 | 31.52 | 31.12 | 31.15 | 324,905 | -0.01(-0.03%) |
Dec 23, 2016 | 31.16 | 31.16 | 31.16 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.83 | 31.83 | 31.00 | 31.26 | 742,415 | -0.54(-1.70%) |
Dec 21, 2016 | 31.55 | 31.83 | 31.27 | 31.80 | 746,979 | +0.40(+1.27%) |
Dec 20, 2016 | 31.42 | 31.67 | 31.18 | 31.40 | 372,724 | +0.07(+0.23%) |
Dec 19, 2016 | 31.10 | 31.51 | 30.97 | 31.33 | 873,292 | +0.14(+0.46%) |
Dec 16, 2016 | 31.32 | 31.75 | 31.11 | 31.18 | 1,093,784 | -0.01(-0.03%) |
Dec 15, 2016 | 31.25 | 31.38 | 30.88 | 31.19 | 1,650,972 | -0.05(-0.17%) |
Dec 14, 2016 | 31.73 | 32.13 | 31.22 | 31.25 | 1,202,362 | -0.68(-2.14%) |
Dec 13, 2016 | 32.20 | 32.62 | 31.90 | 31.93 | 915,136 | +0.03(+0.08%) |
Dec 12, 2016 | 32.46 | 32.56 | 31.56 | 31.90 | 854,206 | -0.56(-1.72%) |
Dec 09, 2016 | 32.94 | 33.01 | 32.38 | 32.46 | 712,093 | -0.43(-1.30%) |
Dec 08, 2016 | 32.52 | 33.08 | 32.41 | 32.89 | 752,510 | +0.49(+1.52%) |
Dec 07, 2016 | 32.27 | 32.43 | 31.85 | 32.40 | 650,693 | +0.21(+0.66%) |
Dec 06, 2016 | 31.85 | 32.24 | 31.73 | 32.18 | 648,202 | +0.29(+0.92%) |
Dec 05, 2016 | 31.59 | 32.18 | 31.49 | 31.89 | 756,306 | +0.45(+1.44%) |
Dec 02, 2016 | 31.79 | 31.86 | 31.25 | 31.44 | 851,477 | -0.36(-1.14%) |
Dec 01, 2016 | 31.98 | 32.33 | 31.65 | 31.80 | 653,277 | +0.01(+0.03%) |
Nov 30, 2016 | 31.83 | 32.13 | 31.69 | 31.79 | 607,788 | +0.23(+0.73%) |
Nov 29, 2016 | 31.68 | 31.91 | 31.31 | 31.56 | 831,183 | -0.35(-1.11%) |
Nov 28, 2016 | 32.19 | 32.20 | 31.56 | 31.92 | 2,535,798 | -0.35(-1.07%) |
Nov 25, 2016 | 32.10 | 32.29 | 31.94 | 32.26 | 388,005 | +0.30(+0.94%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.38 | 31.82 | 31.36 | 31.78 | 1,061,654 | +0.65(+2.08%) |
Nov 21, 2016 | 30.99 | 31.23 | 30.90 | 31.13 | 565,819 | +0.27(+0.86%) |
Nov 18, 2016 | 30.86 | 31.03 | 30.74 | 30.86 | 1,192,810 | -0.06(-0.20%) |
Nov 17, 2016 | 30.82 | 31.28 | 30.82 | 30.93 | 1,589,346 | +0.11(+0.35%) |
Nov 16, 2016 | 30.96 | 31.25 | 30.75 | 30.82 | 1,705,950 | -0.39(-1.25%) |
Nov 15, 2016 | 30.81 | 31.27 | 30.50 | 31.21 | 2,072,930 | +0.40(+1.30%) |
Nov 14, 2016 | 29.99 | 30.85 | 29.92 | 30.81 | 1,443,055 | +1.06(+3.55%) |
Nov 11, 2016 | 29.28 | 29.81 | 29.10 | 29.75 | 1,122,846 | +0.34(+1.15%) |
Nov 10, 2016 | 28.94 | 29.90 | 28.94 | 29.42 | 1,556,371 | +0.72(+2.50%) |
Nov 09, 2016 | 28.07 | 28.94 | 28.02 | 28.70 | 1,408,016 | +0.36(+1.28%) |
Nov 08, 2016 | 27.99 | 28.55 | 27.73 | 28.34 | 1,117,110 | +0.21(+0.76%) |
Nov 07, 2016 | 28.81 | 28.89 | 27.96 | 28.12 | 1,156,549 | -0.18(-0.63%) |
Nov 04, 2016 | 27.48 | 29.19 | 27.27 | 28.30 | 3,676,116 | +1.45(+5.42%) |
Nov 03, 2016 | 27.02 | 27.21 | 26.79 | 26.85 | 1,193,525 | -0.20(-0.72%) |
Nov 02, 2016 | 26.95 | 27.25 | 26.93 | 27.04 | 1,434,820 | +0.11(+0.40%) |
Nov 01, 2016 | 27.00 | 27.48 | 26.70 | 26.94 | 1,332,741 | +0.11(+0.40%) |
Oct 31, 2016 | 27.02 | 27.13 | 26.70 | 26.83 | 714,629 | -0.12(-0.46%) |
Oct 28, 2016 | 26.88 | 27.07 | 26.70 | 26.95 | 862,183 | +0.08(+0.30%) |
Oct 27, 2016 | 27.03 | 27.07 | 26.70 | 26.87 | 1,018,858 | +0.00(+0.00%) |
Oct 26, 2016 | 26.29 | 26.94 | 26.15 | 26.87 | 1,464,262 | +0.42(+1.58%) |
Oct 25, 2016 | 26.37 | 26.59 | 26.06 | 26.46 | 726,292 | +0.09(+0.34%) |
Oct 24, 2016 | 26.53 | 26.82 | 26.22 | 26.37 | 652,778 | +0.10(+0.37%) |
Oct 21, 2016 | 26.20 | 26.66 | 25.94 | 26.27 | 826,633 | -0.04(-0.17%) |
Oct 20, 2016 | 26.39 | 26.55 | 26.23 | 26.31 | 553,151 | -0.09(-0.34%) |
Oct 19, 2016 | 25.93 | 26.47 | 25.78 | 26.40 | 656,580 | +0.54(+2.09%) |
Oct 18, 2016 | 25.49 | 25.92 | 25.37 | 25.86 | 972,085 | +0.68(+2.71%) |
Oct 17, 2016 | 25.01 | 25.32 | 24.97 | 25.18 | 534,894 | +0.15(+0.60%) |
Oct 14, 2016 | 25.38 | 25.69 | 24.90 | 25.03 | 763,101 | -0.09(-0.35%) |
Oct 13, 2016 | 25.86 | 25.86 | 24.80 | 25.12 | 1,518,281 | -1.03(-3.93%) |
Oct 12, 2016 | 26.31 | 26.40 | 25.84 | 26.15 | 775,912 | -0.09(-0.34%) |
Oct 11, 2016 | 26.39 | 26.55 | 26.01 | 26.23 | 1,096,039 | -0.35(-1.30%) |
Oct 10, 2016 | 26.34 | 26.71 | 26.24 | 26.58 | 858,588 | +0.43(+1.63%) |
Oct 07, 2016 | 25.72 | 26.33 | 25.62 | 26.16 | 1,664,895 | +0.49(+1.90%) |
Oct 06, 2016 | 25.37 | 25.74 | 25.19 | 25.67 | 644,756 | +0.35(+1.37%) |
Oct 05, 2016 | 25.14 | 25.61 | 25.07 | 25.32 | 983,412 | +0.31(+1.24%) |
Oct 04, 2016 | 25.38 | 25.51 | 24.86 | 25.01 | 786,492 | -0.27(-1.09%) |
Oct 03, 2016 | 25.25 | 25.48 | 24.99 | 25.29 | 767,772 | -0.05(-0.21%) |
Sep 30, 2016 | 25.02 | 25.44 | 24.83 | 25.34 | 891,851 | +0.51(+2.04%) |
Sep 29, 2016 | 24.98 | 25.19 | 24.59 | 24.83 | 837,064 | -0.14(-0.57%) |
Sep 28, 2016 | 24.57 | 25.00 | 24.43 | 24.98 | 905,876 | +0.55(+2.25%) |
Sep 27, 2016 | 24.15 | 24.68 | 24.08 | 24.43 | 1,078,269 | +0.17(+0.69%) |
Sep 26, 2016 | 24.49 | 24.59 | 24.07 | 24.26 | 1,319,681 | -0.43(-1.72%) |
Sep 23, 2016 | 24.72 | 24.92 | 24.60 | 24.68 | 849,365 | -0.05(-0.22%) |
Sep 22, 2016 | 24.52 | 24.94 | 24.51 | 24.74 | 1,079,176 | +0.44(+1.82%) |
Sep 21, 2016 | 24.29 | 24.38 | 23.98 | 24.29 | 1,357,414 | +0.12(+0.51%) |
Sep 20, 2016 | 24.49 | 24.83 | 24.16 | 24.17 | 871,974 | -0.59(-2.36%) |
Sep 19, 2016 | 25.06 | 25.22 | 24.62 | 24.75 | 977,813 | -0.24(-0.96%) |
Sep 16, 2016 | 25.36 | 25.48 | 24.83 | 24.99 | 1,347,639 | -0.69(-2.69%) |
Sep 15, 2016 | 25.37 | 25.89 | 25.31 | 25.69 | 768,862 | +0.27(+1.08%) |
Sep 14, 2016 | 25.34 | 25.74 | 25.03 | 25.41 | 1,181,225 | +0.01(+0.03%) |
Sep 13, 2016 | 25.54 | 25.85 | 25.27 | 25.40 | 952,808 | -0.50(-1.92%) |
Sep 12, 2016 | 25.20 | 25.97 | 25.06 | 25.90 | 680,896 | +0.41(+1.60%) |
Sep 09, 2016 | 26.31 | 26.32 | 25.33 | 25.49 | 1,162,404 | -1.06(-4.01%) |
Sep 08, 2016 | 26.25 | 26.76 | 26.13 | 26.55 | 1,146,927 | +0.25(+0.94%) |
Sep 07, 2016 | 25.76 | 26.31 | 25.62 | 26.31 | 699,021 | +0.56(+2.17%) |
Sep 06, 2016 | 26.00 | 26.08 | 25.67 | 25.75 | 1,170,948 | -0.19(-0.75%) |
Sep 02, 2016 | 26.03 | 25.94 | 25.94 | 25.94 | 1,224,351 | +0.00(+0.00%) |
Sep 01, 2016 | 26.27 | 26.33 | 25.46 | 25.94 | 1,102,733 | -0.06(-0.24%) |
Aug 31, 2016 | 25.67 | 26.09 | 25.44 | 26.00 | 1,933,556 | +0.29(+1.14%) |
Aug 30, 2016 | 25.38 | 25.72 | 25.34 | 25.71 | 1,022,250 | +0.37(+1.47%) |
Aug 29, 2016 | 25.11 | 25.49 | 25.09 | 25.34 | 615,877 | +0.22(+0.88%) |
Aug 26, 2016 | 25.31 | 25.62 | 24.99 | 25.12 | 688,855 | -0.11(-0.42%) |
Aug 25, 2016 | 25.23 | 25.31 | 25.05 | 25.23 | 824,380 | -0.12(-0.45%) |
Aug 24, 2016 | 25.56 | 25.74 | 25.33 | 25.34 | 967,834 | -0.24(-0.93%) |
Aug 23, 2016 | 25.22 | 25.66 | 25.22 | 25.58 | 1,592,412 | +0.49(+1.94%) |
Aug 22, 2016 | 24.85 | 25.15 | 24.78 | 25.09 | 735,824 | -0.01(-0.04%) |
Aug 19, 2016 | 24.76 | 25.16 | 24.61 | 25.10 | 785,441 | +0.27(+1.07%) |
Aug 18, 2016 | 24.78 | 24.88 | 24.68 | 24.84 | 1,477,349 | +0.08(+0.32%) |
Aug 17, 2016 | 24.27 | 24.83 | 24.27 | 24.76 | 2,039,778 | +0.47(+1.93%) |
Aug 16, 2016 | 24.57 | 24.62 | 24.25 | 24.29 | 1,114,899 | -0.32(-1.30%) |
Aug 15, 2016 | 24.47 | 24.86 | 24.46 | 24.61 | 1,425,484 | +0.29(+1.20%) |
Aug 12, 2016 | 24.40 | 24.61 | 24.27 | 24.31 | 1,076,465 | -0.17(-0.69%) |
Aug 11, 2016 | 24.78 | 24.78 | 24.14 | 24.48 | 1,644,296 | -0.19(-0.79%) |
Aug 10, 2016 | 24.64 | 24.90 | 24.57 | 24.68 | 1,199,878 | +0.00(+0.00%) |
Aug 09, 2016 | 25.08 | 25.25 | 24.47 | 24.68 | 1,104,720 | -0.40(-1.59%) |
Aug 08, 2016 | 25.09 | 25.59 | 24.90 | 25.08 | 1,796,646 | -0.07(-0.28%) |
Aug 05, 2016 | 25.59 | 25.66 | 24.84 | 25.15 | 1,767,746 | +0.58(+2.38%) |
Aug 04, 2016 | 24.78 | 24.95 | 24.35 | 24.56 | 1,801,351 | -0.20(-0.82%) |
Aug 03, 2016 | 24.39 | 24.91 | 24.34 | 24.77 | 1,503,249 | +0.38(+1.56%) |
Aug 02, 2016 | 25.25 | 25.29 | 24.23 | 24.39 | 1,183,999 | -0.91(-3.60%) |
Aug 01, 2016 | 25.46 | 25.71 | 25.14 | 25.30 | 797,223 | -0.20(-0.80%) |
Jul 29, 2016 | 25.55 | 25.68 | 25.29 | 25.50 | 1,311,944 | -0.07(-0.28%) |
Jul 28, 2016 | 25.54 | 25.64 | 25.28 | 25.57 | 788,520 | -0.07(-0.28%) |
Jul 27, 2016 | 25.72 | 25.87 | 25.46 | 25.64 | 800,337 | +0.04(+0.17%) |
Jul 26, 2016 | 25.69 | 25.92 | 25.54 | 25.60 | 1,914,627 | -0.09(-0.34%) |
Jul 25, 2016 | 25.95 | 26.06 | 25.68 | 25.69 | 863,689 | -0.27(-1.06%) |
Jul 22, 2016 | 26.23 | 26.35 | 25.82 | 25.96 | 1,346,454 | -0.24(-0.91%) |
Jul 21, 2016 | 26.08 | 26.54 | 26.06 | 26.20 | 1,253,112 | +0.19(+0.71%) |
Jul 20, 2016 | 26.02 | 26.20 | 25.77 | 26.01 | 643,545 | +0.08(+0.31%) |
Jul 19, 2016 | 25.97 | 26.15 | 25.74 | 25.93 | 624,504 | -0.11(-0.44%) |
Jul 18, 2016 | 25.86 | 26.21 | 25.68 | 26.05 | 940,716 | +0.27(+1.03%) |
Jul 15, 2016 | 25.82 | 25.89 | 25.54 | 25.78 | 1,361,764 | +0.08(+0.31%) |
Jul 14, 2016 | 25.80 | 25.88 | 25.49 | 25.70 | 1,136,313 | +0.32(+1.26%) |
Jul 13, 2016 | 25.38 | 25.52 | 24.99 | 25.39 | 1,381,945 | +0.06(+0.24%) |
Jul 12, 2016 | 24.96 | 25.64 | 24.92 | 25.32 | 1,224,734 | +0.73(+2.99%) |
Jul 11, 2016 | 24.43 | 25.03 | 24.43 | 24.59 | 1,322,250 | +0.52(+2.17%) |
Jul 08, 2016 | 23.38 | 24.13 | 22.99 | 24.07 | 1,010,843 | +1.08(+4.70%) |
Jul 07, 2016 | 22.79 | 23.19 | 22.69 | 22.99 | 769,766 | +0.30(+1.33%) |
Jul 06, 2016 | 22.54 | 22.94 | 22.19 | 22.69 | 1,396,971 | -0.11(-0.47%) |
Jul 05, 2016 | 23.76 | 23.80 | 22.54 | 22.79 | 1,467,614 | -1.31(-5.44%) |
Jul 01, 2016 | 23.66 | 24.10 | 24.10 | 24.10 | 1,284,004 | +0.40(+1.68%) |
Jun 30, 2016 | 23.47 | 23.91 | 23.10 | 23.70 | 1,281,911 | +0.38(+1.63%) |
Jun 29, 2016 | 22.56 | 23.42 | 22.47 | 23.32 | 1,499,536 | +0.89(+3.99%) |
Jun 28, 2016 | 22.50 | 23.05 | 22.24 | 22.43 | 2,131,194 | +0.36(+1.64%) |
Jun 27, 2016 | 23.01 | 23.01 | 21.68 | 22.07 | 2,988,846 | -1.19(-5.10%) |
Jun 24, 2016 | 23.46 | 23.78 | 23.07 | 23.25 | 2,229,490 | -1.65(-6.61%) |
Jun 23, 2016 | 24.93 | 25.14 | 24.78 | 24.90 | 764,517 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.91 | 24.48 | 24.52 | 729,726 | -0.11(-0.43%) |
Jun 21, 2016 | 24.77 | 24.79 | 24.31 | 24.62 | 637,729 | +0.02(+0.07%) |
Jun 20, 2016 | 24.41 | 24.86 | 24.25 | 24.61 | 1,031,224 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.20 | 23.68 | 23.80 | 1,591,275 | -0.19(-0.81%) |
Jun 16, 2016 | 24.09 | 24.12 | 23.71 | 24.00 | 1,020,262 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.91 | 24.15 | 24.31 | 921,176 | +0.11(+0.48%) |
Jun 14, 2016 | 24.37 | 24.66 | 23.77 | 24.19 | 1,462,231 | -0.35(-1.41%) |
Jun 13, 2016 | 24.63 | 24.93 | 24.34 | 24.54 | 966,053 | -0.32(-1.28%) |
Jun 10, 2016 | 25.42 | 25.45 | 24.72 | 24.85 | 1,176,782 | -0.94(-3.64%) |
Jun 09, 2016 | 26.23 | 26.26 | 25.74 | 25.79 | 791,504 | -0.63(-2.38%) |
Jun 08, 2016 | 26.37 | 26.82 | 26.26 | 26.42 | 890,559 | +0.17(+0.64%) |
Jun 07, 2016 | 26.33 | 26.48 | 26.09 | 26.25 | 730,555 | -0.07(-0.27%) |
Jun 06, 2016 | 25.32 | 26.34 | 25.25 | 26.32 | 2,273,984 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.09 | 25.19 | 1,719,151 | -0.85(-3.26%) |
Jun 02, 2016 | 26.14 | 26.25 | 25.82 | 26.04 | 582,525 | -0.17(-0.64%) |
Jun 01, 2016 | 26.39 | 26.77 | 25.57 | 26.21 | 1,404,554 | -0.34(-1.30%) |
May 31, 2016 | 26.64 | 27.01 | 26.42 | 26.55 | 645,885 | +0.09(+0.33%) |
May 27, 2016 | 26.69 | 26.47 | 26.47 | 26.47 | 773,277 | -0.25(-0.93%) |
May 26, 2016 | 26.91 | 27.03 | 26.52 | 26.71 | 654,109 | -0.12(-0.46%) |
May 25, 2016 | 26.64 | 27.09 | 26.64 | 26.84 | 997,328 | +0.30(+1.13%) |
May 24, 2016 | 26.18 | 26.86 | 26.09 | 26.54 | 1,080,588 | +0.60(+2.32%) |
May 23, 2016 | 26.02 | 26.19 | 25.75 | 25.93 | 650,319 | -0.08(-0.31%) |
May 20, 2016 | 25.77 | 26.31 | 25.61 | 26.01 | 715,423 | +0.47(+1.83%) |
May 19, 2016 | 25.88 | 26.39 | 25.40 | 25.55 | 933,592 | -0.55(-2.10%) |
May 18, 2016 | 25.83 | 26.51 | 25.80 | 26.09 | 1,079,868 | +0.18(+0.68%) |
May 17, 2016 | 25.71 | 26.50 | 25.54 | 25.92 | 1,086,059 | +0.18(+0.69%) |
May 16, 2016 | 25.73 | 26.07 | 25.56 | 25.74 | 786,757 | +0.15(+0.59%) |
May 13, 2016 | 26.16 | 26.35 | 25.40 | 25.59 | 1,553,508 | -0.63(-2.39%) |
May 12, 2016 | 27.58 | 27.61 | 25.95 | 26.22 | 1,888,626 | -1.17(-4.26%) |
May 11, 2016 | 27.62 | 27.98 | 27.36 | 27.38 | 747,483 | -0.30(-1.09%) |
May 10, 2016 | 27.47 | 28.00 | 27.35 | 27.68 | 711,074 | +0.29(+1.06%) |
May 09, 2016 | 28.22 | 28.32 | 27.30 | 27.39 | 1,067,826 | -0.90(-3.19%) |
May 06, 2016 | 28.41 | 28.41 | 27.07 | 28.29 | 1,682,007 | +1.68(+6.31%) |
May 05, 2016 | 26.66 | 26.89 | 26.49 | 26.62 | 1,271,822 | -0.01(-0.03%) |
May 04, 2016 | 26.53 | 26.92 | 26.31 | 26.62 | 850,286 | -0.10(-0.36%) |
May 03, 2016 | 27.19 | 27.34 | 26.38 | 26.72 | 1,798,352 | -0.72(-2.64%) |
May 02, 2016 | 27.11 | 27.45 | 26.66 | 27.45 | 826,472 | +0.51(+1.90%) |
Apr 29, 2016 | 27.59 | 27.60 | 26.65 | 26.93 | 1,142,893 | -0.71(-2.56%) |
Apr 28, 2016 | 28.10 | 28.36 | 27.61 | 27.64 | 1,186,578 | -0.65(-2.31%) |
Apr 27, 2016 | 28.01 | 28.46 | 28.01 | 28.29 | 1,275,399 | +0.37(+1.33%) |
Apr 26, 2016 | 27.60 | 27.99 | 27.55 | 27.92 | 771,962 | +0.36(+1.31%) |
Apr 25, 2016 | 28.22 | 28.28 | 27.39 | 27.56 | 544,386 | -0.72(-2.56%) |
Apr 22, 2016 | 28.23 | 28.50 | 28.18 | 28.29 | 920,433 | +0.04(+0.13%) |
Apr 21, 2016 | 28.53 | 28.74 | 28.19 | 28.25 | 904,790 | -0.34(-1.21%) |
Apr 20, 2016 | 28.66 | 28.74 | 28.36 | 28.59 | 1,403,275 | -0.02(-0.06%) |
Apr 19, 2016 | 28.45 | 28.74 | 28.22 | 28.61 | 1,081,038 | +0.32(+1.12%) |
Apr 18, 2016 | 28.00 | 28.41 | 27.91 | 28.29 | 890,627 | +0.07(+0.25%) |
Apr 15, 2016 | 27.98 | 28.29 | 27.51 | 28.22 | 640,118 | +0.12(+0.44%) |
Apr 14, 2016 | 28.29 | 28.36 | 27.51 | 28.10 | 755,585 | -0.19(-0.69%) |
Apr 13, 2016 | 27.79 | 28.38 | 27.72 | 28.29 | 1,131,877 | +0.87(+3.19%) |
Apr 12, 2016 | 27.48 | 27.86 | 27.20 | 27.42 | 979,366 | -0.10(-0.35%) |
Apr 11, 2016 | 27.23 | 27.96 | 27.13 | 27.52 | 1,342,526 | +0.37(+1.37%) |
Apr 08, 2016 | 27.25 | 27.65 | 26.98 | 27.15 | 615,969 | +0.33(+1.22%) |
Apr 07, 2016 | 27.20 | 27.35 | 26.46 | 26.82 | 738,779 | -0.65(-2.38%) |
Apr 06, 2016 | 27.23 | 27.67 | 26.83 | 27.47 | 648,895 | +0.20(+0.75%) |
Apr 05, 2016 | 27.62 | 27.62 | 27.13 | 27.27 | 805,892 | -0.67(-2.40%) |
Apr 04, 2016 | 28.22 | 28.50 | 27.85 | 27.94 | 574,480 | -0.35(-1.25%) |
Apr 01, 2016 | 27.97 | 28.32 | 27.47 | 28.29 | 900,097 | -0.09(-0.31%) |
Mar 31, 2016 | 28.25 | 28.50 | 28.05 | 28.38 | 743,097 | +0.07(+0.25%) |
Mar 30, 2016 | 27.95 | 28.56 | 27.71 | 28.31 | 1,365,363 | +0.65(+2.36%) |
Mar 29, 2016 | 27.07 | 27.68 | 26.34 | 27.66 | 1,624,539 | +0.39(+1.43%) |
Mar 28, 2016 | 27.76 | 27.83 | 26.73 | 27.27 | 1,160,109 | -0.40(-1.44%) |
Mar 24, 2016 | 27.38 | 27.67 | 27.67 | 27.67 | 1,006,403 | +0.00(+0.00%) |
Mar 23, 2016 | 28.36 | 28.36 | 27.59 | 27.67 | 987,383 | -0.79(-2.76%) |
Mar 22, 2016 | 28.65 | 28.77 | 28.05 | 28.45 | 1,226,168 | -0.51(-1.77%) |
Mar 21, 2016 | 28.82 | 29.17 | 28.63 | 28.97 | 579,962 | +0.00(+0.00%) |
Mar 18, 2016 | 28.78 | 29.25 | 28.50 | 28.97 | 1,059,163 | +0.34(+1.20%) |
Mar 17, 2016 | 27.91 | 28.87 | 27.86 | 28.62 | 913,029 | +0.68(+2.44%) |
Mar 16, 2016 | 27.06 | 28.06 | 26.96 | 27.94 | 1,048,786 | +0.76(+2.79%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.18 | 775,462 | -0.63(-2.25%) |
Mar 14, 2016 | 27.47 | 27.91 | 27.39 | 27.81 | 708,959 | +0.10(+0.35%) |
Mar 11, 2016 | 27.46 | 27.88 | 27.27 | 27.71 | 733,600 | +0.60(+2.21%) |
Mar 10, 2016 | 27.65 | 27.71 | 26.58 | 27.11 | 1,092,708 | -0.41(-1.48%) |
Mar 09, 2016 | 26.98 | 27.55 | 26.79 | 27.52 | 1,190,070 | +0.75(+2.80%) |
Mar 08, 2016 | 27.22 | 27.34 | 26.54 | 26.77 | 1,262,740 | -0.84(-3.04%) |
Mar 07, 2016 | 27.57 | 27.74 | 27.33 | 27.61 | 1,621,647 | -0.15(-0.54%) |
Mar 04, 2016 | 27.93 | 28.01 | 27.29 | 27.76 | 1,365,224 | -0.04(-0.13%) |
Mar 03, 2016 | 27.27 | 27.86 | 27.20 | 27.79 | 1,259,684 | +0.53(+1.94%) |
Mar 02, 2016 | 26.72 | 27.27 | 26.41 | 27.26 | 982,103 | +0.47(+1.75%) |
Mar 01, 2016 | 26.78 | 26.89 | 26.11 | 26.79 | 1,836,424 | +0.28(+1.06%) |
Feb 29, 2016 | 25.78 | 26.88 | 25.67 | 26.51 | 1,549,895 | +0.74(+2.88%) |
Feb 26, 2016 | 25.59 | 26.94 | 25.45 | 25.77 | 2,782,997 | -0.31(-1.18%) |
Feb 25, 2016 | 25.06 | 26.09 | 24.98 | 26.08 | 1,906,899 | +0.94(+3.72%) |
Feb 24, 2016 | 24.76 | 25.29 | 23.71 | 25.14 | 1,717,812 | -0.04(-0.18%) |
Feb 23, 2016 | 24.77 | 25.44 | 24.40 | 25.19 | 1,732,251 | +0.11(+0.46%) |
Feb 22, 2016 | 24.03 | 25.20 | 23.82 | 25.07 | 1,347,198 | +1.46(+6.20%) |
Feb 19, 2016 | 24.31 | 24.46 | 23.49 | 23.61 | 1,494,907 | -0.95(-3.88%) |
Feb 18, 2016 | 24.03 | 24.76 | 23.83 | 24.56 | 1,613,979 | +0.78(+3.26%) |
Feb 17, 2016 | 22.61 | 24.22 | 22.59 | 23.79 | 2,240,913 | +1.47(+6.60%) |
Feb 16, 2016 | 21.90 | 22.50 | 21.39 | 22.31 | 2,034,717 | +0.87(+4.07%) |
Feb 12, 2016 | 20.36 | 21.44 | 21.44 | 21.44 | 2,047,274 | +1.39(+6.91%) |
Feb 11, 2016 | 20.08 | 20.72 | 19.82 | 20.05 | 1,628,605 | -0.73(-3.52%) |
Feb 10, 2016 | 20.72 | 21.52 | 20.57 | 20.79 | 1,382,734 | +0.29(+1.42%) |
Feb 09, 2016 | 20.25 | 20.57 | 20.02 | 20.49 | 1,323,448 | -0.13(-0.64%) |
Feb 08, 2016 | 21.56 | 21.68 | 20.21 | 20.63 | 1,533,024 | -1.16(-5.31%) |
Feb 05, 2016 | 22.24 | 22.40 | 21.72 | 21.78 | 781,712 | -0.46(-2.06%) |
Feb 04, 2016 | 21.61 | 22.65 | 21.61 | 22.24 | 1,761,923 | +0.66(+3.07%) |
Feb 03, 2016 | 21.87 | 21.87 | 20.95 | 21.58 | 1,835,244 | -0.04(-0.16%) |
Feb 02, 2016 | 22.59 | 22.59 | 21.54 | 21.61 | 1,626,964 | -1.39(-6.02%) |
Feb 01, 2016 | 22.43 | 23.22 | 22.25 | 23.00 | 1,440,568 | +0.27(+1.20%) |
Jan 29, 2016 | 21.63 | 22.73 | 21.63 | 22.73 | 1,858,247 | +1.24(+5.75%) |
Jan 28, 2016 | 21.81 | 22.13 | 21.24 | 21.49 | 1,740,595 | -0.26(-1.18%) |
Jan 27, 2016 | 22.88 | 22.91 | 21.64 | 21.75 | 2,663,654 | -1.23(-5.34%) |
Jan 26, 2016 | 21.96 | 23.22 | 21.91 | 22.97 | 1,883,949 | +1.24(+5.68%) |
Jan 25, 2016 | 22.43 | 22.43 | 21.59 | 21.74 | 2,055,866 | -0.79(-3.49%) |
Jan 22, 2016 | 22.20 | 22.73 | 22.02 | 22.52 | 1,398,083 | +0.87(+4.03%) |
Jan 21, 2016 | 21.51 | 22.10 | 21.09 | 21.65 | 1,841,090 | +0.19(+0.90%) |
Jan 20, 2016 | 21.58 | 21.81 | 20.21 | 21.46 | 2,402,899 | -0.51(-2.33%) |
Jan 19, 2016 | 23.40 | 23.43 | 21.67 | 21.97 | 2,357,175 | -1.01(-4.41%) |
Jan 15, 2016 | 23.09 | 22.98 | 22.98 | 22.98 | 2,630,785 | -0.94(-3.91%) |
Jan 14, 2016 | 23.47 | 24.36 | 22.67 | 23.92 | 3,042,450 | +0.45(+1.92%) |
Jan 13, 2016 | 24.68 | 24.90 | 23.00 | 23.47 | 2,190,486 | -1.06(-4.32%) |
Jan 12, 2016 | 25.04 | 25.37 | 24.28 | 24.53 | 1,972,439 | -0.32(-1.28%) |
Jan 11, 2016 | 25.19 | 25.49 | 24.57 | 24.84 | 1,885,888 | -0.30(-1.19%) |
Jan 08, 2016 | 26.59 | 26.82 | 25.08 | 25.14 | 2,630,830 | -1.24(-4.71%) |
Jan 07, 2016 | 27.62 | 27.64 | 26.18 | 26.39 | 1,876,511 | -1.83(-6.47%) |
Jan 06, 2016 | 28.22 | 28.66 | 27.95 | 28.21 | 1,222,678 | -0.77(-2.65%) |
Jan 05, 2016 | 28.98 | 29.16 | 28.64 | 28.98 | 931,218 | +0.02(+0.06%) |