Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.49 | 38.57 | 38.21 | 38.55 | 77,918 | -0.04(-0.10%) |
Jan 30, 2017 | 38.65 | 38.74 | 38.20 | 38.59 | 163,685 | -0.16(-0.40%) |
Jan 27, 2017 | 38.68 | 38.79 | 38.65 | 38.75 | 95,707 | +0.13(+0.34%) |
Jan 26, 2017 | 39.01 | 39.01 | 38.58 | 38.62 | 87,299 | -0.38(-0.97%) |
Jan 25, 2017 | 38.87 | 39.02 | 38.83 | 39.00 | 96,551 | +0.35(+0.91%) |
Jan 24, 2017 | 38.19 | 38.70 | 38.19 | 38.64 | 105,880 | +0.59(+1.55%) |
Jan 23, 2017 | 38.10 | 38.13 | 37.86 | 38.05 | 120,726 | -0.12(-0.31%) |
Jan 20, 2017 | 38.11 | 38.31 | 38.09 | 38.17 | 158,224 | +0.25(+0.67%) |
Jan 19, 2017 | 37.99 | 38.17 | 37.84 | 37.92 | 199,858 | -0.07(-0.18%) |
Jan 18, 2017 | 37.73 | 38.03 | 37.71 | 37.99 | 121,689 | +0.33(+0.88%) |
Jan 17, 2017 | 38.07 | 38.07 | 37.56 | 37.65 | 112,362 | -0.59(-1.54%) |
Jan 13, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.26(+0.70%) | |
Jan 12, 2017 | 38.02 | 38.02 | 37.55 | 37.98 | 262,206 | -0.17(-0.44%) |
Jan 11, 2017 | 38.01 | 38.14 | 37.90 | 38.14 | 178,004 | +0.14(+0.36%) |
Jan 10, 2017 | 37.89 | 38.15 | 37.87 | 38.01 | 174,509 | +0.14(+0.36%) |
Jan 09, 2017 | 37.84 | 38.01 | 37.79 | 37.87 | 213,649 | +0.05(+0.13%) |
Jan 06, 2017 | 37.69 | 37.92 | 37.61 | 37.82 | 216,890 | +0.17(+0.44%) |
Jan 05, 2017 | 37.72 | 37.93 | 37.54 | 37.65 | 541,866 | -0.12(-0.31%) |
Jan 04, 2017 | 37.42 | 37.80 | 37.42 | 37.77 | 1,116,758 | +0.46(+1.23%) |
Jan 03, 2017 | 37.32 | 37.68 | 37.04 | 37.31 | 590,657 | +0.18(+0.48%) |
Dec 30, 2016 | 37.13 | 37.13 | 37.13 | 0 | -0.36(-0.97%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.28 | 37.50 | 65,453 | -0.04(-0.10%) |
Dec 28, 2016 | 38.18 | 38.18 | 37.52 | 37.54 | 69,978 | -0.52(-1.36%) |
Dec 27, 2016 | 37.82 | 38.11 | 37.80 | 38.05 | 55,279 | +0.34(+0.91%) |
Dec 23, 2016 | 37.71 | 37.71 | 37.71 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 37.87 | 37.87 | 37.51 | 37.58 | 58,482 | -0.17(-0.44%) |
Dec 21, 2016 | 37.79 | 37.83 | 37.65 | 37.75 | 82,587 | -0.04(-0.10%) |
Dec 20, 2016 | 37.75 | 37.89 | 37.69 | 37.79 | 88,183 | +0.19(+0.49%) |
Dec 19, 2016 | 37.48 | 37.79 | 37.48 | 37.60 | 102,285 | +0.22(+0.60%) |
Dec 16, 2016 | 37.74 | 37.80 | 37.31 | 37.38 | 98,534 | -0.25(-0.67%) |
Dec 15, 2016 | 37.43 | 37.82 | 37.38 | 37.63 | 99,109 | +0.29(+0.78%) |
Dec 14, 2016 | 37.52 | 37.59 | 37.25 | 37.34 | 118,513 | -0.17(-0.44%) |
Dec 13, 2016 | 37.21 | 37.62 | 37.21 | 37.51 | 96,106 | +0.45(+1.21%) |
Dec 12, 2016 | 37.29 | 37.29 | 36.85 | 37.06 | 51,806 | -0.33(-0.89%) |
Dec 09, 2016 | 37.71 | 37.71 | 37.32 | 37.39 | 66,975 | -0.19(-0.49%) |
Dec 08, 2016 | 37.37 | 37.69 | 37.30 | 37.57 | 125,782 | +0.27(+0.73%) |
Dec 07, 2016 | 36.65 | 37.37 | 36.57 | 37.30 | 96,423 | +0.67(+1.84%) |
Dec 06, 2016 | 36.35 | 36.63 | 36.29 | 36.63 | 104,755 | +0.32(+0.89%) |
Dec 05, 2016 | 36.05 | 36.40 | 36.03 | 36.30 | 97,328 | +0.45(+1.25%) |
Dec 02, 2016 | 35.57 | 35.91 | 35.50 | 35.85 | 284,912 | +0.14(+0.38%) |
Dec 01, 2016 | 36.94 | 36.94 | 35.63 | 35.72 | 353,753 | -1.19(-3.23%) |
Nov 30, 2016 | 37.29 | 37.34 | 36.91 | 36.91 | 138,971 | -0.25(-0.68%) |
Nov 29, 2016 | 37.16 | 37.39 | 37.10 | 37.16 | 100,648 | +0.00(+0.00%) |
Nov 28, 2016 | 37.30 | 37.35 | 37.14 | 37.16 | 101,786 | -0.19(-0.50%) |
Nov 25, 2016 | 37.25 | 37.36 | 37.22 | 37.35 | 26,798 | +0.11(+0.29%) |
Nov 23, 2016 | 37.24 | 37.24 | 37.24 | 0 | +0.06(+0.16%) | |
Nov 22, 2016 | 37.05 | 37.20 | 37.00 | 37.18 | 167,272 | +0.21(+0.58%) |
Nov 21, 2016 | 36.82 | 37.00 | 36.74 | 36.97 | 81,656 | +0.32(+0.88%) |
Nov 18, 2016 | 36.74 | 36.75 | 36.61 | 36.65 | 87,430 | -0.10(-0.27%) |
Nov 17, 2016 | 36.39 | 36.75 | 36.37 | 36.74 | 250,675 | +0.32(+0.88%) |
Nov 16, 2016 | 36.15 | 36.46 | 36.14 | 36.42 | 91,971 | +0.18(+0.49%) |
Nov 15, 2016 | 35.96 | 36.33 | 35.96 | 36.25 | 216,135 | +0.43(+1.20%) |
Nov 14, 2016 | 35.99 | 36.10 | 35.74 | 35.82 | 95,345 | -0.05(-0.14%) |
Nov 11, 2016 | 35.29 | 35.86 | 35.26 | 35.86 | 232,237 | +0.62(+1.77%) |
Nov 10, 2016 | 35.85 | 36.11 | 34.98 | 35.24 | 116,840 | -0.39(-1.10%) |
Nov 09, 2016 | 35.00 | 35.75 | 34.84 | 35.63 | 456,405 | +0.06(+0.16%) |
Nov 08, 2016 | 35.42 | 35.73 | 35.28 | 35.57 | 132,059 | +0.14(+0.39%) |
Nov 07, 2016 | 35.14 | 35.46 | 35.05 | 35.44 | 183,577 | +0.94(+2.72%) |
Nov 04, 2016 | 34.58 | 34.82 | 34.44 | 34.50 | 158,020 | -0.14(-0.39%) |
Nov 03, 2016 | 34.73 | 34.82 | 34.61 | 34.63 | 215,620 | -0.10(-0.28%) |
Nov 02, 2016 | 35.02 | 35.19 | 34.65 | 34.73 | 148,143 | -0.24(-0.70%) |
Nov 01, 2016 | 35.30 | 35.34 | 34.62 | 34.98 | 1,703,197 | -0.24(-0.69%) |
Oct 31, 2016 | 35.09 | 35.27 | 34.99 | 35.22 | 111,340 | +0.26(+0.73%) |
Oct 28, 2016 | 35.03 | 35.35 | 34.95 | 34.96 | 49,531 | -0.02(-0.06%) |
Oct 27, 2016 | 35.51 | 35.51 | 34.97 | 34.99 | 77,253 | -0.32(-0.91%) |
Oct 26, 2016 | 35.20 | 35.56 | 35.20 | 35.31 | 60,219 | +0.06(+0.17%) |
Oct 25, 2016 | 35.46 | 35.46 | 35.17 | 35.25 | 103,741 | -0.20(-0.55%) |
Oct 24, 2016 | 35.17 | 35.47 | 35.17 | 35.44 | 83,747 | +0.44(+1.26%) |
Oct 21, 2016 | 34.81 | 35.01 | 34.72 | 35.01 | 41,826 | +0.05(+0.14%) |
Oct 20, 2016 | 34.95 | 35.01 | 34.73 | 34.96 | 80,163 | -0.05(-0.14%) |
Oct 19, 2016 | 34.87 | 35.04 | 34.84 | 35.01 | 169,912 | +0.11(+0.31%) |
Oct 18, 2016 | 34.97 | 35.02 | 34.84 | 34.90 | 92,928 | +0.30(+0.87%) |
Oct 17, 2016 | 34.73 | 34.85 | 34.60 | 34.60 | 66,463 | -0.13(-0.37%) |
Oct 14, 2016 | 34.83 | 35.13 | 34.69 | 34.72 | 593,821 | +0.04(+0.11%) |
Oct 13, 2016 | 34.75 | 34.80 | 34.28 | 34.68 | 88,404 | -0.36(-1.03%) |
Oct 12, 2016 | 35.10 | 35.12 | 34.83 | 35.04 | 64,963 | -0.13(-0.36%) |
Oct 11, 2016 | 35.80 | 35.80 | 35.00 | 35.17 | 80,864 | -0.67(-1.88%) |
Oct 10, 2016 | 35.90 | 36.14 | 35.82 | 35.85 | 69,322 | +0.04(+0.11%) |
Oct 07, 2016 | 35.90 | 35.94 | 35.61 | 35.81 | 49,694 | -0.11(-0.30%) |
Oct 06, 2016 | 35.91 | 35.93 | 35.68 | 35.91 | 46,173 | -0.12(-0.33%) |
Oct 05, 2016 | 35.81 | 36.16 | 35.81 | 36.03 | 257,922 | +0.27(+0.76%) |
Oct 04, 2016 | 35.85 | 36.00 | 35.64 | 35.76 | 299,472 | -0.02(-0.05%) |
Oct 03, 2016 | 35.85 | 35.98 | 35.73 | 35.78 | 736,039 | -0.11(-0.30%) |
Sep 30, 2016 | 35.69 | 36.00 | 35.69 | 35.88 | 224,142 | +0.31(+0.88%) |
Sep 29, 2016 | 35.74 | 35.77 | 35.40 | 35.57 | 68,034 | -0.17(-0.46%) |
Sep 28, 2016 | 35.72 | 35.81 | 35.50 | 35.74 | 62,780 | +0.10(+0.27%) |
Sep 27, 2016 | 35.17 | 35.65 | 35.16 | 35.64 | 98,546 | +0.45(+1.28%) |
Sep 26, 2016 | 35.25 | 35.34 | 35.09 | 35.19 | 50,757 | -0.23(-0.66%) |
Sep 23, 2016 | 35.72 | 35.72 | 35.42 | 35.43 | 46,652 | -0.33(-0.93%) |
Sep 22, 2016 | 35.69 | 35.79 | 35.67 | 35.76 | 79,275 | +0.19(+0.52%) |
Sep 21, 2016 | 35.15 | 35.58 | 35.15 | 35.57 | 86,000 | +0.51(+1.46%) |
Sep 20, 2016 | 35.31 | 35.34 | 35.03 | 35.06 | 42,092 | -0.11(-0.30%) |
Sep 19, 2016 | 35.16 | 35.50 | 35.03 | 35.17 | 80,892 | +0.20(+0.58%) |
Sep 16, 2016 | 35.15 | 35.18 | 34.86 | 34.96 | 58,657 | -0.17(-0.47%) |
Sep 15, 2016 | 34.45 | 35.14 | 34.45 | 35.13 | 49,166 | +0.70(+2.03%) |
Sep 14, 2016 | 34.43 | 34.55 | 34.32 | 34.43 | 80,133 | +0.15(+0.43%) |
Sep 13, 2016 | 34.55 | 34.69 | 34.16 | 34.28 | 93,500 | -0.46(-1.32%) |
Sep 12, 2016 | 34.07 | 34.77 | 34.01 | 34.74 | 94,615 | +0.44(+1.28%) |
Sep 09, 2016 | 34.98 | 35.00 | 34.30 | 34.30 | 76,739 | -0.91(-2.60%) |
Sep 08, 2016 | 35.29 | 35.32 | 35.17 | 35.22 | 58,011 | -0.18(-0.49%) |
Sep 07, 2016 | 35.36 | 35.50 | 35.28 | 35.39 | 79,243 | +0.06(+0.17%) |
Sep 06, 2016 | 35.34 | 35.38 | 35.21 | 35.33 | 135,165 | +0.03(+0.08%) |
Sep 02, 2016 | 35.25 | 35.30 | 35.30 | 35.30 | 140,352 | +0.15(+0.41%) |
Sep 01, 2016 | 34.94 | 35.16 | 34.84 | 35.16 | 362,537 | +0.19(+0.56%) |
Aug 31, 2016 | 35.02 | 35.02 | 34.79 | 34.96 | 59,845 | -0.11(-0.31%) |
Aug 30, 2016 | 35.12 | 35.28 | 34.95 | 35.07 | 60,873 | -0.07(-0.19%) |
Aug 29, 2016 | 35.05 | 35.26 | 35.05 | 35.14 | 55,447 | +0.15(+0.42%) |
Aug 26, 2016 | 35.04 | 35.21 | 34.81 | 34.99 | 67,140 | -0.07(-0.19%) |
Aug 25, 2016 | 34.82 | 35.12 | 34.82 | 35.06 | 169,804 | +0.20(+0.59%) |
Aug 24, 2016 | 34.99 | 35.10 | 34.79 | 34.86 | 120,435 | -0.18(-0.53%) |
Aug 23, 2016 | 34.92 | 35.09 | 34.92 | 35.04 | 57,576 | +0.25(+0.73%) |
Aug 22, 2016 | 34.79 | 34.88 | 34.67 | 34.79 | 50,068 | -0.06(-0.17%) |
Aug 19, 2016 | 34.60 | 34.87 | 34.59 | 34.85 | 74,422 | +0.27(+0.79%) |
Aug 18, 2016 | 34.28 | 34.57 | 34.28 | 34.57 | 81,100 | +0.32(+0.94%) |
Aug 17, 2016 | 34.33 | 34.33 | 34.09 | 34.25 | 111,404 | -0.13(-0.37%) |
Aug 16, 2016 | 34.56 | 34.58 | 34.38 | 34.38 | 99,448 | -0.26(-0.76%) |
Aug 15, 2016 | 34.43 | 34.75 | 34.43 | 34.64 | 88,085 | +0.26(+0.76%) |
Aug 12, 2016 | 34.29 | 34.41 | 34.28 | 34.38 | 70,967 | +0.10(+0.28%) |
Aug 11, 2016 | 34.20 | 34.33 | 34.15 | 34.28 | 82,904 | +0.17(+0.51%) |
Aug 10, 2016 | 34.26 | 34.26 | 34.04 | 34.11 | 138,871 | -0.09(-0.26%) |
Aug 09, 2016 | 34.13 | 34.25 | 34.13 | 34.20 | 197,315 | +0.12(+0.34%) |
Aug 08, 2016 | 34.20 | 34.23 | 34.03 | 34.08 | 115,224 | -0.04(-0.11%) |
Aug 05, 2016 | 33.82 | 34.12 | 33.82 | 34.12 | 166,028 | +0.47(+1.39%) |
Aug 04, 2016 | 33.55 | 33.71 | 33.55 | 33.65 | 100,653 | +0.13(+0.38%) |
Aug 03, 2016 | 33.30 | 33.52 | 33.30 | 33.52 | 108,179 | +0.13(+0.38%) |
Aug 02, 2016 | 33.90 | 33.90 | 33.29 | 33.40 | 148,847 | -0.52(-1.52%) |
Aug 01, 2016 | 33.91 | 34.01 | 33.81 | 33.91 | 656,609 | +0.04(+0.11%) |
Jul 29, 2016 | 33.97 | 33.97 | 33.70 | 33.87 | 97,198 | -0.18(-0.51%) |
Jul 28, 2016 | 33.99 | 34.12 | 33.89 | 34.05 | 61,078 | -0.01(-0.03%) |
Jul 27, 2016 | 34.26 | 34.26 | 33.88 | 34.06 | 67,793 | -0.12(-0.34%) |
Jul 26, 2016 | 33.88 | 34.19 | 33.84 | 34.18 | 83,047 | +0.36(+1.06%) |
Jul 25, 2016 | 33.75 | 33.86 | 33.75 | 33.82 | 60,513 | +0.09(+0.26%) |
Jul 22, 2016 | 33.46 | 33.75 | 33.34 | 33.73 | 132,652 | +0.19(+0.58%) |
Jul 21, 2016 | 33.79 | 33.82 | 33.46 | 33.53 | 94,167 | -0.25(-0.75%) |
Jul 20, 2016 | 33.54 | 33.85 | 33.52 | 33.79 | 188,077 | +0.36(+1.08%) |
Jul 19, 2016 | 33.44 | 33.49 | 33.38 | 33.43 | 63,394 | -0.03(-0.09%) |
Jul 18, 2016 | 33.45 | 33.58 | 33.42 | 33.46 | 247,175 | +0.12(+0.35%) |
Jul 15, 2016 | 33.39 | 33.39 | 33.23 | 33.34 | 174,261 | +0.02(+0.06%) |
Jul 14, 2016 | 33.42 | 33.44 | 33.29 | 33.32 | 197,082 | +0.09(+0.26%) |
Jul 13, 2016 | 33.38 | 33.44 | 33.22 | 33.23 | 159,072 | -0.08(-0.23%) |
Jul 12, 2016 | 33.10 | 33.36 | 33.10 | 33.31 | 161,246 | +0.44(+1.33%) |
Jul 11, 2016 | 32.85 | 33.05 | 32.85 | 32.87 | 159,013 | +0.13(+0.39%) |
Jul 08, 2016 | 32.27 | 32.77 | 32.04 | 32.75 | 65,954 | +0.71(+2.22%) |
Jul 07, 2016 | 31.84 | 32.17 | 31.84 | 32.04 | 73,775 | +0.28(+0.89%) |
Jul 06, 2016 | 31.47 | 31.76 | 31.25 | 31.75 | 136,014 | +0.15(+0.46%) |
Jul 05, 2016 | 31.82 | 31.82 | 31.41 | 31.61 | 233,924 | -0.39(-1.22%) |
Jul 01, 2016 | 31.99 | 32.00 | 32.00 | 32.00 | 187,341 | -0.09(-0.27%) |
Jun 30, 2016 | 31.59 | 32.08 | 31.56 | 32.08 | 98,917 | +0.56(+1.79%) |
Jun 29, 2016 | 31.15 | 31.59 | 31.15 | 31.52 | 301,366 | +0.60(+1.95%) |
Jun 28, 2016 | 30.64 | 30.94 | 30.59 | 30.92 | 97,461 | +0.65(+2.14%) |
Jun 27, 2016 | 31.18 | 31.19 | 30.13 | 30.27 | 189,553 | -1.24(-3.94%) |
Jun 24, 2016 | 31.92 | 32.27 | 31.47 | 31.51 | 343,831 | -1.45(-4.40%) |
Jun 23, 2016 | 32.77 | 33.14 | 32.77 | 32.96 | 62,900 | +0.50(+1.53%) |
Jun 22, 2016 | 32.60 | 32.75 | 32.44 | 32.46 | 62,940 | -0.14(-0.43%) |
Jun 21, 2016 | 32.53 | 32.67 | 32.49 | 32.60 | 66,540 | +0.13(+0.39%) |
Jun 20, 2016 | 32.45 | 32.71 | 32.45 | 32.48 | 106,504 | +0.41(+1.27%) |
Jun 17, 2016 | 32.07 | 32.16 | 31.94 | 32.07 | 74,176 | -0.10(-0.30%) |
Jun 16, 2016 | 31.92 | 32.20 | 31.73 | 32.17 | 68,754 | +0.01(+0.03%) |
Jun 15, 2016 | 32.24 | 32.33 | 32.14 | 32.16 | 57,917 | +0.03(+0.09%) |
Jun 14, 2016 | 32.02 | 32.19 | 31.92 | 32.13 | 256,923 | +0.00(+0.00%) |
Jun 13, 2016 | 32.19 | 32.50 | 32.09 | 32.13 | 40,522 | -0.22(-0.69%) |
Jun 10, 2016 | 32.54 | 32.54 | 32.27 | 32.35 | 190,655 | -0.48(-1.45%) |
Jun 09, 2016 | 32.75 | 32.86 | 32.66 | 32.83 | 64,431 | -0.10(-0.29%) |
Jun 08, 2016 | 32.88 | 32.97 | 32.85 | 32.92 | 109,735 | +0.00(+0.00%) |
Jun 07, 2016 | 32.80 | 32.96 | 32.80 | 32.92 | 48,411 | +0.17(+0.53%) |
Jun 06, 2016 | 32.66 | 32.83 | 32.66 | 32.75 | 104,533 | +0.12(+0.36%) |
Jun 03, 2016 | 32.74 | 32.74 | 32.43 | 32.63 | 86,894 | -0.14(-0.41%) |
Jun 02, 2016 | 32.54 | 32.77 | 32.53 | 32.77 | 404,094 | +0.15(+0.45%) |
Jun 01, 2016 | 32.45 | 32.65 | 32.34 | 32.62 | 270,051 | +0.11(+0.33%) |
May 31, 2016 | 32.44 | 32.52 | 32.35 | 32.52 | 93,946 | +0.18(+0.57%) |
May 27, 2016 | 32.04 | 32.33 | 32.33 | 32.33 | 47,069 | +0.26(+0.82%) |
May 26, 2016 | 31.91 | 32.12 | 31.91 | 32.07 | 225,734 | +0.08(+0.24%) |
May 25, 2016 | 31.95 | 32.04 | 31.87 | 31.99 | 84,043 | +0.42(+1.32%) |
May 24, 2016 | 31.05 | 31.62 | 31.05 | 31.57 | 108,452 | +0.66(+2.14%) |
May 23, 2016 | 30.86 | 31.04 | 30.86 | 30.91 | 249,264 | +0.08(+0.25%) |
May 20, 2016 | 30.47 | 30.86 | 30.47 | 30.84 | 128,583 | +0.56(+1.86%) |
May 19, 2016 | 30.26 | 30.43 | 30.03 | 30.27 | 106,898 | -0.08(-0.26%) |
May 18, 2016 | 30.11 | 30.58 | 30.11 | 30.35 | 124,181 | +0.19(+0.64%) |
May 17, 2016 | 30.33 | 30.52 | 30.08 | 30.16 | 54,187 | -0.27(-0.89%) |
May 16, 2016 | 30.12 | 30.55 | 30.12 | 30.43 | 61,350 | +0.32(+1.06%) |
May 13, 2016 | 30.12 | 30.38 | 30.04 | 30.11 | 96,480 | -0.10(-0.32%) |
May 12, 2016 | 30.53 | 30.54 | 29.98 | 30.20 | 87,291 | -0.21(-0.70%) |
May 11, 2016 | 30.55 | 30.67 | 30.42 | 30.42 | 102,436 | -0.19(-0.63%) |
May 10, 2016 | 30.29 | 30.62 | 30.29 | 30.61 | 130,953 | +0.45(+1.48%) |
May 09, 2016 | 30.23 | 30.30 | 30.11 | 30.17 | 107,924 | +0.01(+0.03%) |
May 06, 2016 | 29.92 | 30.19 | 29.83 | 30.16 | 88,196 | +0.12(+0.39%) |
May 05, 2016 | 30.25 | 30.28 | 30.02 | 30.04 | 66,818 | -0.08(-0.26%) |
May 04, 2016 | 30.25 | 30.35 | 30.03 | 30.12 | 78,744 | -0.24(-0.80%) |
May 03, 2016 | 30.55 | 30.55 | 30.21 | 30.36 | 432,454 | -0.40(-1.29%) |
May 02, 2016 | 30.73 | 30.78 | 30.51 | 30.76 | 198,248 | -0.02(-0.06%) |
Apr 29, 2016 | 31.20 | 31.20 | 30.55 | 30.78 | 220,525 | -0.58(-1.86%) |
Apr 28, 2016 | 31.78 | 31.95 | 31.31 | 31.36 | 103,625 | -0.54(-1.70%) |
Apr 27, 2016 | 31.63 | 31.92 | 31.51 | 31.90 | 181,128 | +0.15(+0.46%) |
Apr 26, 2016 | 31.66 | 31.87 | 31.62 | 31.76 | 111,211 | +0.19(+0.62%) |
Apr 25, 2016 | 31.58 | 31.70 | 31.47 | 31.56 | 94,595 | -0.12(-0.37%) |
Apr 22, 2016 | 31.63 | 31.87 | 31.53 | 31.68 | 82,576 | -0.02(-0.06%) |
Apr 21, 2016 | 31.84 | 31.85 | 31.67 | 31.70 | 71,416 | -0.08(-0.24%) |
Apr 20, 2016 | 31.62 | 31.90 | 31.54 | 31.78 | 492,474 | +0.16(+0.49%) |
Apr 19, 2016 | 31.83 | 31.83 | 31.51 | 31.62 | 88,776 | -0.14(-0.43%) |
Apr 18, 2016 | 31.49 | 31.78 | 31.49 | 31.76 | 64,531 | +0.15(+0.46%) |
Apr 15, 2016 | 31.67 | 31.68 | 31.53 | 31.61 | 72,559 | -0.10(-0.31%) |
Apr 14, 2016 | 31.83 | 31.83 | 31.58 | 31.71 | 90,601 | -0.19(-0.61%) |
Apr 13, 2016 | 31.45 | 31.91 | 31.45 | 31.90 | 70,767 | +0.62(+1.99%) |
Apr 12, 2016 | 31.35 | 31.35 | 31.01 | 31.28 | 90,132 | -0.06(-0.19%) |
Apr 11, 2016 | 31.57 | 31.80 | 31.34 | 31.34 | 253,906 | -0.09(-0.28%) |
Apr 08, 2016 | 31.62 | 31.71 | 31.35 | 31.43 | 185,663 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 31.70 | 31.30 | 31.41 | 488,810 | -0.47(-1.46%) |
Apr 06, 2016 | 31.58 | 31.88 | 31.44 | 31.87 | 101,858 | +0.29(+0.92%) |
Apr 05, 2016 | 31.73 | 31.81 | 31.55 | 31.58 | 132,116 | -0.33(-1.03%) |
Apr 04, 2016 | 32.10 | 32.10 | 31.88 | 31.91 | 419,239 | -0.31(-0.96%) |
Apr 01, 2016 | 31.83 | 32.22 | 31.68 | 32.22 | 154,306 | +0.22(+0.70%) |
Mar 31, 2016 | 31.94 | 32.09 | 31.89 | 32.00 | 113,720 | +0.07(+0.21%) |
Mar 30, 2016 | 31.99 | 32.12 | 31.86 | 31.93 | 130,529 | +0.10(+0.31%) |
Mar 29, 2016 | 31.24 | 31.87 | 31.23 | 31.84 | 95,070 | +0.52(+1.67%) |
Mar 28, 2016 | 31.36 | 31.40 | 31.20 | 31.31 | 77,035 | +0.01(+0.03%) |
Mar 24, 2016 | 31.16 | 31.30 | 31.30 | 31.30 | 86,311 | -0.01(-0.03%) |
Mar 23, 2016 | 31.64 | 31.64 | 31.27 | 31.31 | 63,820 | -0.37(-1.15%) |
Mar 22, 2016 | 31.43 | 31.78 | 31.43 | 31.68 | 142,970 | +0.13(+0.40%) |
Mar 21, 2016 | 31.43 | 31.57 | 31.37 | 31.55 | 147,811 | +0.08(+0.25%) |
Mar 18, 2016 | 31.29 | 31.52 | 31.27 | 31.47 | 111,665 | +0.25(+0.81%) |
Mar 17, 2016 | 31.08 | 31.32 | 30.98 | 31.22 | 151,115 | +0.11(+0.34%) |
Mar 16, 2016 | 30.76 | 31.14 | 30.74 | 31.12 | 98,518 | +0.31(+1.01%) |
Mar 15, 2016 | 30.81 | 30.84 | 30.63 | 30.81 | 66,624 | -0.15(-0.47%) |
Mar 14, 2016 | 30.94 | 31.02 | 30.87 | 30.95 | 255,676 | -0.15(-0.47%) |
Mar 11, 2016 | 30.78 | 31.14 | 30.78 | 31.10 | 90,509 | +0.61(+2.00%) |
Mar 10, 2016 | 30.67 | 30.83 | 30.16 | 30.49 | 202,841 | -0.07(-0.22%) |
Mar 09, 2016 | 30.38 | 30.58 | 30.36 | 30.55 | 105,981 | +0.29(+0.96%) |
Mar 08, 2016 | 30.61 | 30.61 | 30.21 | 30.26 | 112,507 | -0.48(-1.57%) |
Mar 07, 2016 | 30.57 | 30.86 | 30.50 | 30.75 | 1,168,974 | +0.03(+0.09%) |
Mar 04, 2016 | 30.66 | 30.88 | 30.53 | 30.72 | 82,248 | +0.12(+0.38%) |
Mar 03, 2016 | 30.49 | 30.61 | 30.30 | 30.60 | 303,003 | +0.15(+0.49%) |
Mar 02, 2016 | 30.31 | 30.45 | 30.24 | 30.45 | 703,559 | +0.09(+0.30%) |
Mar 01, 2016 | 29.78 | 30.36 | 29.76 | 30.36 | 1,915,362 | +0.82(+2.79%) |
Feb 29, 2016 | 29.66 | 29.88 | 29.54 | 29.54 | 55,953 | -0.14(-0.46%) |
Feb 26, 2016 | 29.70 | 29.77 | 29.62 | 29.67 | 88,735 | +0.11(+0.36%) |
Feb 25, 2016 | 29.30 | 29.58 | 29.13 | 29.57 | 85,075 | +0.37(+1.26%) |
Feb 24, 2016 | 28.70 | 29.23 | 28.51 | 29.20 | 323,532 | +0.27(+0.94%) |
Feb 23, 2016 | 29.19 | 29.28 | 28.92 | 28.93 | 268,267 | -0.42(-1.42%) |
Feb 22, 2016 | 29.21 | 29.42 | 29.21 | 29.34 | 440,688 | +0.40(+1.37%) |
Feb 19, 2016 | 28.65 | 28.98 | 28.57 | 28.95 | 273,238 | +0.25(+0.88%) |
Feb 18, 2016 | 28.90 | 29.00 | 28.67 | 28.70 | 560,519 | +0.07(+0.25%) |
Feb 17, 2016 | 28.10 | 28.65 | 28.10 | 28.62 | 234,195 | +0.71(+2.55%) |
Feb 16, 2016 | 27.41 | 27.96 | 27.41 | 27.91 | 109,276 | +0.79(+2.93%) |
Feb 12, 2016 | 26.91 | 27.12 | 27.12 | 27.12 | 289,323 | +0.44(+1.63%) |
Feb 11, 2016 | 26.57 | 26.85 | 26.41 | 26.68 | 470,894 | -0.25(-0.93%) |
Feb 10, 2016 | 27.01 | 27.40 | 26.91 | 26.93 | 457,307 | +0.12(+0.43%) |
Feb 09, 2016 | 26.73 | 27.12 | 26.56 | 26.82 | 244,478 | -0.11(-0.40%) |
Feb 08, 2016 | 27.38 | 27.38 | 26.52 | 26.92 | 231,447 | -0.83(-3.00%) |
Feb 05, 2016 | 28.69 | 28.69 | 27.70 | 27.76 | 119,752 | -1.30(-4.47%) |
Feb 04, 2016 | 28.70 | 29.23 | 28.67 | 29.05 | 129,066 | +0.27(+0.94%) |
Feb 03, 2016 | 28.82 | 28.88 | 28.23 | 28.78 | 158,805 | +0.16(+0.58%) |
Feb 02, 2016 | 29.18 | 29.19 | 28.49 | 28.62 | 1,200,804 | -0.81(-2.76%) |