Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.28 | 28.63 | 28.07 | 28.59 | 267,207 | +0.39(+1.38%) |
Oct 28, 2016 | 27.85 | 28.41 | 27.85 | 28.20 | 205,164 | +0.22(+0.77%) |
Oct 27, 2016 | 28.59 | 28.63 | 27.85 | 27.98 | 124,345 | -0.43(-1.52%) |
Oct 26, 2016 | 28.67 | 28.93 | 28.41 | 28.41 | 186,217 | -0.35(-1.20%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.59 | 28.76 | 222,987 | -0.17(-0.60%) |
Oct 24, 2016 | 29.54 | 29.66 | 28.80 | 28.93 | 309,967 | -0.35(-1.18%) |
Oct 21, 2016 | 29.36 | 29.58 | 29.19 | 29.28 | 228,764 | -0.39(-1.31%) |
Oct 20, 2016 | 29.32 | 29.66 | 29.23 | 29.66 | 145,870 | +0.22(+0.73%) |
Oct 19, 2016 | 29.45 | 29.79 | 29.32 | 29.45 | 154,245 | +0.00(+0.00%) |
Oct 18, 2016 | 29.45 | 29.58 | 29.28 | 29.45 | 117,516 | +0.13(+0.44%) |
Oct 17, 2016 | 29.45 | 29.62 | 29.15 | 29.32 | 115,952 | -0.16(-0.53%) |
Oct 14, 2016 | 29.48 | 29.88 | 29.46 | 29.47 | 142,971 | +0.08(+0.26%) |
Oct 13, 2016 | 29.58 | 29.67 | 29.28 | 29.40 | 248,189 | -0.36(-1.22%) |
Oct 12, 2016 | 29.39 | 29.92 | 29.35 | 29.76 | 169,980 | +0.27(+0.91%) |
Oct 11, 2016 | 30.06 | 30.10 | 29.41 | 29.49 | 168,593 | -0.57(-1.90%) |
Oct 10, 2016 | 29.89 | 30.43 | 29.89 | 30.06 | 185,290 | +0.27(+0.90%) |
Oct 07, 2016 | 30.55 | 30.57 | 29.77 | 29.79 | 326,698 | -0.73(-2.40%) |
Oct 06, 2016 | 30.34 | 30.62 | 29.93 | 30.53 | 206,543 | +0.17(+0.55%) |
Oct 05, 2016 | 30.20 | 30.50 | 30.15 | 30.36 | 244,286 | +0.28(+0.94%) |
Oct 04, 2016 | 29.89 | 30.58 | 29.89 | 30.08 | 354,107 | +0.19(+0.63%) |
Oct 03, 2016 | 29.51 | 29.91 | 29.46 | 29.89 | 258,462 | +0.17(+0.58%) |
Sep 30, 2016 | 29.70 | 29.95 | 29.54 | 29.72 | 424,826 | +0.10(+0.35%) |
Sep 29, 2016 | 29.77 | 29.96 | 29.55 | 29.61 | 184,963 | -0.15(-0.52%) |
Sep 28, 2016 | 29.85 | 30.07 | 29.70 | 29.77 | 288,148 | -0.03(-0.09%) |
Sep 27, 2016 | 29.78 | 29.88 | 29.51 | 29.79 | 495,015 | -0.04(-0.14%) |
Sep 26, 2016 | 29.90 | 30.22 | 29.84 | 29.84 | 337,865 | -0.28(-0.94%) |
Sep 23, 2016 | 30.20 | 30.33 | 30.00 | 30.12 | 288,698 | -0.24(-0.79%) |
Sep 22, 2016 | 30.14 | 30.39 | 30.05 | 30.36 | 263,208 | +0.31(+1.03%) |
Sep 21, 2016 | 29.99 | 30.14 | 29.68 | 30.05 | 254,932 | +0.27(+0.92%) |
Sep 20, 2016 | 30.09 | 30.11 | 29.78 | 29.78 | 164,834 | -0.10(-0.34%) |
Sep 19, 2016 | 29.75 | 30.12 | 29.65 | 29.88 | 274,630 | +0.30(+1.02%) |
Sep 16, 2016 | 29.75 | 29.90 | 29.47 | 29.58 | 439,984 | -0.16(-0.55%) |
Sep 15, 2016 | 29.29 | 29.79 | 29.21 | 29.74 | 366,586 | +0.48(+1.64%) |
Sep 14, 2016 | 29.90 | 30.14 | 29.13 | 29.26 | 280,328 | -0.65(-2.18%) |
Sep 13, 2016 | 30.39 | 31.01 | 29.57 | 29.91 | 618,448 | +0.19(+0.64%) |
Sep 12, 2016 | 29.42 | 29.95 | 29.28 | 29.72 | 468,738 | +0.22(+0.76%) |
Sep 09, 2016 | 30.44 | 30.82 | 29.34 | 29.50 | 1,211,364 | +1.19(+4.22%) |
Sep 08, 2016 | 29.00 | 29.00 | 28.22 | 28.31 | 348,238 | -0.72(-2.48%) |
Sep 07, 2016 | 29.00 | 29.12 | 28.76 | 29.03 | 467,075 | +0.03(+0.12%) |
Sep 06, 2016 | 29.02 | 29.17 | 28.84 | 28.99 | 226,683 | +0.09(+0.33%) |
Sep 02, 2016 | 28.87 | 28.90 | 28.90 | 28.90 | 254,254 | +0.26(+0.90%) |
Sep 01, 2016 | 28.79 | 28.95 | 28.36 | 28.64 | 199,169 | -0.11(-0.39%) |
Aug 31, 2016 | 28.95 | 28.97 | 28.69 | 28.75 | 390,836 | -0.22(-0.77%) |
Aug 30, 2016 | 29.03 | 29.17 | 28.69 | 28.98 | 280,138 | -0.09(-0.30%) |
Aug 29, 2016 | 28.83 | 29.10 | 28.77 | 29.06 | 206,031 | +0.25(+0.86%) |
Aug 26, 2016 | 28.79 | 29.08 | 28.51 | 28.81 | 189,586 | +0.02(+0.06%) |
Aug 25, 2016 | 28.48 | 28.87 | 28.37 | 28.80 | 169,277 | +0.30(+1.05%) |
Aug 24, 2016 | 28.35 | 28.51 | 28.24 | 28.50 | 194,311 | +0.15(+0.55%) |
Aug 23, 2016 | 28.07 | 28.49 | 28.07 | 28.34 | 199,554 | +0.31(+1.10%) |
Aug 22, 2016 | 27.96 | 28.10 | 27.64 | 28.03 | 183,305 | -0.01(-0.03%) |
Aug 19, 2016 | 27.79 | 28.14 | 27.79 | 28.04 | 160,881 | +0.15(+0.55%) |
Aug 18, 2016 | 27.52 | 27.89 | 27.46 | 27.89 | 129,836 | +0.33(+1.18%) |
Aug 17, 2016 | 27.60 | 27.69 | 27.29 | 27.56 | 94,892 | +0.01(+0.03%) |
Aug 16, 2016 | 27.69 | 27.69 | 27.47 | 27.55 | 139,780 | -0.16(-0.59%) |
Aug 15, 2016 | 27.72 | 27.95 | 27.72 | 27.72 | 99,760 | +0.02(+0.06%) |
Aug 12, 2016 | 27.75 | 27.80 | 27.55 | 27.70 | 80,709 | -0.08(-0.28%) |
Aug 11, 2016 | 27.62 | 27.87 | 27.45 | 27.78 | 137,194 | +0.27(+1.00%) |
Aug 10, 2016 | 27.54 | 27.66 | 27.38 | 27.50 | 284,163 | -0.05(-0.19%) |
Aug 09, 2016 | 27.66 | 27.87 | 27.46 | 27.55 | 220,724 | -0.18(-0.65%) |
Aug 08, 2016 | 27.86 | 28.02 | 27.55 | 27.73 | 136,937 | -0.15(-0.52%) |
Aug 05, 2016 | 27.47 | 27.99 | 27.41 | 27.88 | 141,763 | +0.52(+1.91%) |
Aug 04, 2016 | 27.37 | 27.65 | 27.33 | 27.35 | 85,277 | +0.00(+0.00%) |
Aug 03, 2016 | 27.27 | 27.40 | 27.18 | 27.35 | 142,793 | -0.05(-0.19%) |
Aug 02, 2016 | 27.56 | 27.64 | 27.35 | 27.41 | 194,117 | -0.24(-0.87%) |
Aug 01, 2016 | 27.66 | 27.69 | 27.31 | 27.65 | 154,691 | +0.05(+0.19%) |
Jul 29, 2016 | 27.82 | 27.88 | 27.44 | 27.60 | 253,305 | -0.26(-0.92%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.61 | 27.85 | 130,086 | -0.17(-0.61%) |
Jul 27, 2016 | 28.06 | 28.14 | 27.82 | 28.02 | 142,942 | +0.02(+0.06%) |
Jul 26, 2016 | 27.88 | 28.03 | 27.60 | 28.01 | 224,676 | +0.21(+0.74%) |
Jul 25, 2016 | 27.93 | 27.94 | 27.60 | 27.80 | 192,154 | -0.18(-0.64%) |
Jul 22, 2016 | 27.87 | 28.05 | 27.52 | 27.98 | 133,441 | +0.11(+0.40%) |
Jul 21, 2016 | 27.92 | 28.04 | 27.60 | 27.87 | 192,287 | +0.00(+0.00%) |
Jul 20, 2016 | 27.71 | 28.11 | 27.56 | 27.87 | 168,814 | +0.20(+0.71%) |
Jul 19, 2016 | 27.77 | 27.78 | 27.44 | 27.67 | 210,724 | -0.05(-0.19%) |
Jul 18, 2016 | 27.67 | 27.84 | 27.49 | 27.72 | 171,798 | +0.01(+0.03%) |
Jul 15, 2016 | 27.63 | 27.75 | 27.48 | 27.72 | 164,544 | +0.22(+0.81%) |
Jul 14, 2016 | 27.66 | 27.78 | 27.41 | 27.49 | 123,360 | +0.03(+0.12%) |
Jul 13, 2016 | 27.55 | 27.66 | 27.21 | 27.46 | 191,069 | +0.11(+0.41%) |
Jul 12, 2016 | 26.97 | 27.52 | 26.93 | 27.35 | 184,277 | +0.52(+1.95%) |
Jul 11, 2016 | 26.44 | 26.90 | 26.44 | 26.82 | 239,870 | +0.41(+1.56%) |
Jul 08, 2016 | 26.08 | 26.49 | 25.79 | 26.41 | 229,898 | +0.62(+2.40%) |
Jul 07, 2016 | 25.93 | 26.20 | 25.63 | 25.79 | 148,560 | -0.19(-0.73%) |
Jul 06, 2016 | 25.32 | 26.14 | 25.21 | 25.98 | 265,579 | +0.60(+2.38%) |
Jul 05, 2016 | 25.86 | 25.89 | 25.19 | 25.38 | 277,407 | -0.67(-2.55%) |
Jul 01, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 173,791 | -0.02(-0.07%) |
Jun 30, 2016 | 25.45 | 26.06 | 25.38 | 26.06 | 231,333 | +0.72(+2.83%) |
Jun 29, 2016 | 25.01 | 25.37 | 24.93 | 25.34 | 287,093 | +0.61(+2.48%) |
Jun 28, 2016 | 24.89 | 25.05 | 24.51 | 24.73 | 325,664 | -0.09(-0.34%) |
Jun 27, 2016 | 25.08 | 25.08 | 24.42 | 24.81 | 376,885 | -0.45(-1.79%) |
Jun 24, 2016 | 25.68 | 25.68 | 24.69 | 25.27 | 1,564,382 | -1.37(-5.15%) |
Jun 23, 2016 | 26.40 | 26.76 | 26.31 | 26.64 | 336,979 | +0.41(+1.56%) |
Jun 22, 2016 | 26.59 | 26.70 | 26.22 | 26.23 | 194,462 | -0.32(-1.19%) |
Jun 21, 2016 | 26.98 | 27.03 | 26.44 | 26.55 | 205,630 | -0.47(-1.74%) |
Jun 20, 2016 | 26.96 | 27.30 | 26.85 | 27.02 | 180,877 | +0.46(+1.73%) |
Jun 17, 2016 | 26.74 | 27.06 | 26.42 | 26.55 | 564,117 | -0.19(-0.70%) |
Jun 16, 2016 | 26.49 | 26.77 | 26.26 | 26.74 | 284,037 | +0.16(+0.61%) |
Jun 15, 2016 | 26.67 | 26.86 | 26.57 | 26.58 | 142,863 | +0.00(+0.00%) |
Jun 14, 2016 | 26.78 | 26.93 | 26.49 | 26.58 | 174,596 | -0.23(-0.86%) |
Jun 13, 2016 | 27.18 | 27.44 | 26.72 | 26.81 | 212,215 | -0.43(-1.60%) |
Jun 10, 2016 | 27.48 | 27.74 | 27.15 | 27.25 | 244,454 | -0.41(-1.48%) |
Jun 09, 2016 | 27.54 | 27.71 | 27.44 | 27.65 | 198,177 | -0.02(-0.06%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.48 | 27.67 | 145,005 | +0.03(+0.12%) |
Jun 07, 2016 | 27.71 | 27.94 | 27.58 | 27.64 | 165,391 | +0.08(+0.28%) |
Jun 06, 2016 | 27.47 | 27.87 | 27.38 | 27.56 | 184,109 | +0.03(+0.12%) |
Jun 03, 2016 | 27.61 | 27.66 | 27.39 | 27.53 | 265,402 | -0.08(-0.28%) |
Jun 02, 2016 | 27.42 | 27.63 | 27.13 | 27.60 | 353,008 | +0.14(+0.50%) |
Jun 01, 2016 | 27.12 | 27.52 | 26.99 | 27.47 | 377,226 | +0.36(+1.32%) |
May 31, 2016 | 27.34 | 27.41 | 26.90 | 27.11 | 348,961 | -0.23(-0.84%) |
May 27, 2016 | 27.18 | 27.34 | 27.34 | 27.34 | 308,649 | +0.28(+1.04%) |
May 26, 2016 | 26.56 | 27.20 | 26.46 | 27.06 | 218,104 | +0.49(+1.86%) |
May 25, 2016 | 26.49 | 26.96 | 26.41 | 26.56 | 240,630 | +0.06(+0.23%) |
May 24, 2016 | 26.15 | 26.53 | 25.94 | 26.50 | 560,201 | +0.46(+1.77%) |
May 23, 2016 | 25.98 | 26.21 | 25.77 | 26.04 | 231,656 | +0.03(+0.10%) |
May 20, 2016 | 25.67 | 26.59 | 25.54 | 26.02 | 572,081 | +0.49(+1.90%) |
May 19, 2016 | 23.80 | 25.56 | 22.94 | 25.53 | 1,115,936 | +3.08(+13.71%) |
May 18, 2016 | 22.47 | 22.50 | 22.15 | 22.45 | 347,882 | -0.05(-0.23%) |
May 17, 2016 | 22.86 | 22.98 | 22.38 | 22.50 | 369,467 | -0.39(-1.71%) |
May 16, 2016 | 22.99 | 23.23 | 22.78 | 22.90 | 281,606 | -0.12(-0.52%) |
May 13, 2016 | 22.89 | 23.15 | 22.78 | 23.02 | 197,399 | +0.00(+0.00%) |
May 12, 2016 | 22.87 | 23.23 | 22.69 | 23.02 | 143,586 | +0.21(+0.93%) |
May 11, 2016 | 23.02 | 23.11 | 22.74 | 22.80 | 78,118 | -0.24(-1.04%) |
May 10, 2016 | 22.88 | 23.13 | 22.57 | 23.04 | 106,919 | +0.26(+1.12%) |
May 09, 2016 | 22.94 | 22.94 | 22.63 | 22.79 | 98,147 | -0.18(-0.78%) |
May 06, 2016 | 22.42 | 23.06 | 22.42 | 22.96 | 219,181 | +0.41(+1.81%) |
May 05, 2016 | 22.65 | 22.76 | 22.54 | 22.56 | 114,481 | -0.06(-0.26%) |
May 04, 2016 | 22.61 | 22.84 | 22.52 | 22.61 | 125,032 | -0.16(-0.71%) |
May 03, 2016 | 22.79 | 23.02 | 22.48 | 22.78 | 158,792 | -0.20(-0.85%) |
May 02, 2016 | 22.62 | 22.98 | 22.54 | 22.97 | 145,544 | +0.38(+1.70%) |
Apr 29, 2016 | 22.73 | 22.73 | 22.33 | 22.59 | 155,622 | -0.21(-0.93%) |
Apr 28, 2016 | 23.03 | 23.10 | 22.73 | 22.80 | 117,646 | -0.35(-1.51%) |
Apr 27, 2016 | 23.31 | 23.47 | 23.06 | 23.15 | 141,520 | -0.18(-0.77%) |
Apr 26, 2016 | 22.81 | 23.33 | 22.70 | 23.33 | 251,803 | +0.65(+2.86%) |
Apr 25, 2016 | 22.88 | 22.94 | 22.57 | 22.68 | 121,981 | -0.28(-1.23%) |
Apr 22, 2016 | 22.93 | 23.11 | 22.79 | 22.96 | 213,477 | +0.09(+0.37%) |
Apr 21, 2016 | 23.24 | 23.48 | 22.86 | 22.88 | 260,987 | -0.38(-1.65%) |
Apr 20, 2016 | 23.45 | 23.45 | 23.20 | 23.26 | 117,375 | -0.15(-0.66%) |
Apr 19, 2016 | 23.40 | 23.61 | 23.35 | 23.42 | 73,562 | +0.04(+0.18%) |
Apr 18, 2016 | 23.25 | 23.41 | 23.19 | 23.37 | 165,882 | +0.01(+0.04%) |
Apr 15, 2016 | 23.29 | 23.51 | 23.23 | 23.37 | 114,807 | -0.04(-0.18%) |
Apr 14, 2016 | 23.74 | 23.88 | 23.33 | 23.41 | 204,046 | -0.32(-1.33%) |
Apr 13, 2016 | 23.04 | 23.88 | 23.02 | 23.72 | 364,553 | +0.78(+3.42%) |
Apr 12, 2016 | 22.89 | 23.06 | 22.71 | 22.94 | 130,603 | +0.03(+0.15%) |
Apr 11, 2016 | 22.95 | 23.05 | 22.81 | 22.90 | 184,343 | +0.03(+0.11%) |
Apr 08, 2016 | 23.03 | 23.19 | 22.67 | 22.88 | 207,853 | -0.01(-0.04%) |
Apr 07, 2016 | 23.03 | 23.30 | 22.73 | 22.89 | 231,639 | -0.34(-1.47%) |
Apr 06, 2016 | 22.89 | 23.25 | 22.65 | 23.23 | 217,494 | +0.38(+1.65%) |
Apr 05, 2016 | 22.82 | 23.03 | 22.74 | 22.85 | 184,783 | -0.14(-0.63%) |
Apr 04, 2016 | 23.51 | 23.51 | 22.98 | 23.00 | 190,717 | -0.51(-2.16%) |
Apr 01, 2016 | 22.56 | 23.52 | 22.50 | 23.50 | 334,609 | +0.79(+3.46%) |
Mar 31, 2016 | 22.94 | 23.16 | 22.72 | 22.72 | 383,500 | -0.22(-0.96%) |
Mar 30, 2016 | 23.28 | 23.28 | 22.91 | 22.94 | 171,431 | -0.27(-1.17%) |
Mar 29, 2016 | 22.60 | 23.26 | 22.54 | 23.21 | 223,988 | +0.58(+2.54%) |
Mar 28, 2016 | 22.62 | 22.84 | 22.54 | 22.63 | 201,509 | +0.01(+0.04%) |
Mar 24, 2016 | 22.54 | 22.62 | 22.62 | 22.62 | 246,351 | +0.01(+0.04%) |
Mar 23, 2016 | 23.14 | 23.14 | 22.58 | 22.61 | 258,047 | -0.55(-2.37%) |
Mar 22, 2016 | 22.97 | 23.43 | 22.89 | 23.16 | 329,248 | +0.07(+0.29%) |
Mar 21, 2016 | 23.27 | 23.46 | 23.08 | 23.10 | 301,565 | -0.20(-0.87%) |
Mar 18, 2016 | 23.20 | 23.44 | 23.14 | 23.30 | 1,410,935 | +0.24(+1.03%) |
Mar 17, 2016 | 22.63 | 23.12 | 22.63 | 23.06 | 388,359 | +0.37(+1.64%) |
Mar 16, 2016 | 22.67 | 22.83 | 22.47 | 22.69 | 211,368 | -0.10(-0.45%) |
Mar 15, 2016 | 22.62 | 22.81 | 22.47 | 22.79 | 274,682 | +0.06(+0.26%) |
Mar 14, 2016 | 22.89 | 23.04 | 22.71 | 22.73 | 317,886 | -0.30(-1.32%) |
Mar 11, 2016 | 22.80 | 23.08 | 22.80 | 23.04 | 191,965 | +0.39(+1.72%) |
Mar 10, 2016 | 23.03 | 23.07 | 22.36 | 22.65 | 218,417 | -0.29(-1.25%) |
Mar 09, 2016 | 22.83 | 23.10 | 22.75 | 22.94 | 247,004 | +0.17(+0.74%) |
Mar 08, 2016 | 22.97 | 23.11 | 22.72 | 22.77 | 324,301 | -0.30(-1.32%) |
Mar 07, 2016 | 22.84 | 23.16 | 22.75 | 23.07 | 323,850 | +0.13(+0.55%) |
Mar 04, 2016 | 22.47 | 23.01 | 22.43 | 22.94 | 362,002 | +0.49(+2.19%) |
Mar 03, 2016 | 22.44 | 22.65 | 22.39 | 22.45 | 331,617 | -0.02(-0.08%) |
Mar 02, 2016 | 22.23 | 22.53 | 22.23 | 22.47 | 408,597 | +0.24(+1.07%) |
Mar 01, 2016 | 22.29 | 22.39 | 22.10 | 22.23 | 285,778 | +0.12(+0.54%) |
Feb 29, 2016 | 21.93 | 22.22 | 21.84 | 22.12 | 300,940 | +0.15(+0.69%) |
Feb 26, 2016 | 21.99 | 22.12 | 21.82 | 21.96 | 306,559 | +0.09(+0.43%) |
Feb 25, 2016 | 22.12 | 22.17 | 21.76 | 21.87 | 182,934 | -0.24(-1.07%) |
Feb 24, 2016 | 21.60 | 22.24 | 21.51 | 22.11 | 401,019 | +0.29(+1.32%) |
Feb 23, 2016 | 21.73 | 22.15 | 21.66 | 21.82 | 567,362 | +0.09(+0.43%) |
Feb 22, 2016 | 21.56 | 22.22 | 21.45 | 21.73 | 562,566 | +0.43(+2.03%) |
Feb 19, 2016 | 20.28 | 22.11 | 20.28 | 21.29 | 1,069,343 | +2.46(+13.08%) |
Feb 18, 2016 | 19.01 | 19.14 | 18.71 | 18.83 | 363,492 | -0.18(-0.94%) |
Feb 17, 2016 | 18.86 | 19.43 | 18.81 | 19.01 | 266,570 | +0.26(+1.40%) |
Feb 16, 2016 | 18.84 | 18.92 | 18.64 | 18.75 | 205,823 | +0.25(+1.37%) |
Feb 12, 2016 | 18.09 | 18.49 | 18.49 | 18.49 | 241,625 | +0.52(+2.92%) |
Feb 11, 2016 | 17.62 | 18.08 | 17.54 | 17.97 | 179,941 | +0.08(+0.47%) |
Feb 10, 2016 | 18.24 | 18.24 | 17.86 | 17.88 | 334,095 | -0.22(-1.22%) |
Feb 09, 2016 | 18.22 | 18.32 | 18.06 | 18.10 | 254,141 | -0.31(-1.70%) |
Feb 08, 2016 | 18.06 | 18.61 | 17.95 | 18.42 | 415,126 | +0.17(+0.93%) |
Feb 05, 2016 | 18.50 | 18.74 | 18.25 | 18.25 | 238,395 | -0.37(-2.00%) |
Feb 04, 2016 | 18.55 | 18.94 | 18.51 | 18.62 | 227,790 | +0.06(+0.32%) |
Feb 03, 2016 | 19.04 | 19.04 | 18.29 | 18.56 | 532,498 | -0.15(-0.81%) |
Feb 02, 2016 | 18.62 | 18.81 | 18.46 | 18.71 | 275,924 | -0.16(-0.85%) |
Feb 01, 2016 | 18.81 | 19.00 | 18.50 | 18.87 | 224,530 | -0.12(-0.62%) |
Jan 29, 2016 | 18.29 | 19.03 | 18.20 | 18.99 | 500,936 | +0.80(+4.37%) |
Jan 28, 2016 | 18.18 | 18.36 | 18.12 | 18.20 | 107,109 | +0.16(+0.89%) |
Jan 27, 2016 | 18.16 | 18.33 | 17.90 | 18.04 | 179,693 | -0.24(-1.30%) |
Jan 26, 2016 | 17.82 | 18.39 | 17.81 | 18.27 | 259,249 | +0.51(+2.86%) |
Jan 25, 2016 | 18.08 | 18.08 | 17.73 | 17.76 | 163,181 | -0.39(-2.14%) |
Jan 22, 2016 | 18.15 | 18.37 | 17.84 | 18.15 | 193,078 | +0.29(+1.61%) |
Jan 21, 2016 | 18.07 | 18.15 | 17.77 | 17.87 | 225,607 | -0.13(-0.71%) |
Jan 20, 2016 | 17.40 | 18.13 | 17.22 | 17.99 | 306,627 | +0.36(+2.01%) |
Jan 19, 2016 | 17.83 | 18.03 | 17.43 | 17.64 | 269,430 | -0.14(-0.76%) |
Jan 15, 2016 | 17.62 | 17.77 | 17.77 | 17.77 | 409,640 | -0.25(-1.41%) |
Jan 14, 2016 | 17.95 | 18.21 | 17.73 | 18.03 | 170,892 | +0.14(+0.80%) |
Jan 13, 2016 | 18.24 | 18.53 | 17.77 | 17.88 | 205,158 | -0.36(-1.95%) |
Jan 12, 2016 | 18.36 | 18.54 | 17.93 | 18.24 | 244,959 | +0.01(+0.05%) |
Jan 11, 2016 | 18.48 | 18.63 | 18.17 | 18.23 | 353,660 | -0.17(-0.92%) |
Jan 08, 2016 | 18.64 | 18.78 | 18.36 | 18.40 | 384,251 | -0.14(-0.73%) |
Jan 07, 2016 | 18.30 | 18.70 | 18.30 | 18.54 | 363,597 | -0.14(-0.73%) |
Jan 06, 2016 | 18.43 | 18.82 | 18.40 | 18.67 | 308,931 | -0.01(-0.08%) |
Jan 05, 2016 | 18.58 | 18.72 | 18.42 | 18.69 | 259,082 | +0.19(+1.04%) |
Jan 04, 2016 | 18.89 | 18.91 | 18.47 | 18.49 | 315,365 | -0.78(-4.05%) |
Dec 31, 2015 | 19.64 | 19.27 | 19.27 | 19.27 | 235,137 | -0.44(-2.21%) |
Dec 30, 2015 | 20.05 | 20.05 | 19.68 | 19.71 | 135,764 | -0.40(-2.00%) |
Dec 29, 2015 | 19.92 | 20.16 | 19.88 | 20.11 | 139,388 | +0.30(+1.52%) |
Dec 28, 2015 | 20.04 | 20.09 | 19.55 | 19.81 | 185,702 | -0.29(-1.42%) |
Dec 24, 2015 | 20.21 | 20.09 | 20.09 | 20.09 | 59,022 | -0.10(-0.50%) |
Dec 23, 2015 | 19.94 | 20.28 | 19.91 | 20.19 | 242,942 | +0.34(+1.69%) |
Dec 22, 2015 | 19.95 | 19.98 | 19.71 | 19.86 | 170,330 | +0.02(+0.08%) |
Dec 21, 2015 | 19.60 | 19.96 | 19.52 | 19.84 | 268,027 | +0.34(+1.76%) |
Dec 18, 2015 | 20.01 | 20.14 | 19.49 | 19.50 | 1,203,600 | -0.65(-3.21%) |
Dec 17, 2015 | 20.33 | 20.56 | 20.13 | 20.14 | 400,729 | -0.21(-1.03%) |
Dec 16, 2015 | 20.62 | 20.63 | 20.12 | 20.35 | 361,831 | -0.10(-0.49%) |
Dec 15, 2015 | 20.40 | 20.61 | 20.34 | 20.45 | 401,810 | +0.21(+1.04%) |
Dec 14, 2015 | 20.40 | 20.51 | 20.00 | 20.25 | 535,265 | -0.17(-0.82%) |
Dec 11, 2015 | 20.46 | 20.73 | 20.24 | 20.41 | 325,785 | -0.34(-1.66%) |
Dec 10, 2015 | 20.74 | 20.90 | 20.62 | 20.76 | 332,027 | +0.05(+0.24%) |
Dec 09, 2015 | 20.82 | 21.12 | 20.55 | 20.71 | 208,270 | -0.15(-0.72%) |
Dec 08, 2015 | 21.08 | 21.25 | 20.82 | 20.86 | 288,135 | -0.45(-2.13%) |
Dec 07, 2015 | 21.38 | 21.44 | 21.08 | 21.31 | 460,938 | -0.14(-0.66%) |
Dec 04, 2015 | 21.44 | 21.55 | 21.16 | 21.45 | 263,189 | +0.00(+0.00%) |
Dec 03, 2015 | 21.74 | 21.97 | 21.39 | 21.45 | 315,345 | -0.19(-0.89%) |
Dec 02, 2015 | 22.07 | 22.23 | 21.56 | 21.65 | 320,856 | -0.49(-2.20%) |
Dec 01, 2015 | 22.25 | 22.44 | 21.99 | 22.13 | 283,617 | +0.00(+0.00%) |
Nov 30, 2015 | 22.09 | 22.22 | 21.94 | 22.13 | 573,762 | +0.04(+0.19%) |
Nov 27, 2015 | 21.86 | 22.15 | 21.85 | 22.09 | 169,036 | +0.26(+1.19%) |
Nov 25, 2015 | 21.87 | 21.83 | 21.83 | 21.83 | 308,349 | +0.03(+0.15%) |
Nov 24, 2015 | 21.81 | 22.02 | 21.70 | 21.80 | 390,844 | -0.23(-1.07%) |
Nov 23, 2015 | 21.43 | 22.09 | 21.29 | 22.03 | 520,485 | +0.65(+3.06%) |
Nov 20, 2015 | 21.29 | 21.58 | 20.91 | 21.38 | 856,493 | +0.41(+1.96%) |
Nov 19, 2015 | 18.90 | 21.02 | 18.62 | 20.97 | 1,313,235 | +2.89(+15.96%) |
Nov 18, 2015 | 18.09 | 18.38 | 18.02 | 18.08 | 589,295 | +0.07(+0.37%) |
Nov 17, 2015 | 18.07 | 18.20 | 17.77 | 18.01 | 366,133 | -0.01(-0.05%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 18.02 | 481,431 | +0.14(+0.80%) |
Nov 13, 2015 | 17.77 | 17.99 | 17.76 | 17.88 | 407,817 | -0.02(-0.09%) |
Nov 12, 2015 | 18.57 | 18.62 | 17.84 | 17.90 | 299,004 | -0.83(-4.43%) |
Nov 11, 2015 | 18.79 | 19.03 | 18.73 | 18.73 | 148,184 | +0.01(+0.04%) |
Nov 10, 2015 | 18.56 | 18.76 | 18.48 | 18.72 | 240,181 | +0.07(+0.36%) |
Nov 09, 2015 | 19.21 | 19.21 | 18.61 | 18.65 | 184,407 | -0.56(-2.92%) |
Nov 06, 2015 | 19.02 | 19.22 | 18.76 | 19.21 | 139,203 | +0.13(+0.70%) |
Nov 05, 2015 | 19.02 | 19.19 | 18.89 | 19.08 | 153,392 | +0.06(+0.31%) |
Nov 04, 2015 | 19.00 | 19.16 | 18.90 | 19.02 | 145,122 | +0.01(+0.04%) |
Nov 03, 2015 | 19.10 | 19.31 | 18.76 | 19.01 | 362,087 | -0.55(-2.79%) |