Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.00 | 27.06 | 26.06 | 26.86 | 2,278,185 | -0.34(-1.25%) |
Oct 28, 2016 | 28.02 | 28.04 | 26.84 | 27.20 | 2,521,574 | -1.11(-3.92%) |
Oct 27, 2016 | 28.86 | 29.07 | 28.14 | 28.31 | 952,777 | -0.46(-1.60%) |
Oct 26, 2016 | 28.95 | 29.51 | 28.64 | 28.77 | 1,108,351 | -0.37(-1.27%) |
Oct 25, 2016 | 29.37 | 29.44 | 28.90 | 29.14 | 447,502 | -0.11(-0.38%) |
Oct 24, 2016 | 29.69 | 29.69 | 29.00 | 29.25 | 241,474 | +0.21(+0.72%) |
Oct 21, 2016 | 28.83 | 29.20 | 28.59 | 29.04 | 466,374 | +0.34(+1.18%) |
Oct 20, 2016 | 29.10 | 29.24 | 28.55 | 28.70 | 392,925 | -0.33(-1.14%) |
Oct 19, 2016 | 29.00 | 29.16 | 28.54 | 29.03 | 279,620 | +0.12(+0.42%) |
Oct 18, 2016 | 28.53 | 28.99 | 28.48 | 28.91 | 452,226 | +0.48(+1.69%) |
Oct 17, 2016 | 28.50 | 28.50 | 28.30 | 28.43 | 391,576 | +0.01(+0.04%) |
Oct 14, 2016 | 28.34 | 28.61 | 27.89 | 28.42 | 437,292 | +0.37(+1.32%) |
Oct 13, 2016 | 27.75 | 28.48 | 27.55 | 28.05 | 434,638 | +0.05(+0.18%) |
Oct 12, 2016 | 28.23 | 28.37 | 27.84 | 28.00 | 535,013 | -0.41(-1.44%) |
Oct 11, 2016 | 28.35 | 28.61 | 28.11 | 28.41 | 715,616 | -0.05(-0.18%) |
Oct 10, 2016 | 28.38 | 28.81 | 28.19 | 28.46 | 399,306 | +0.19(+0.67%) |
Oct 07, 2016 | 28.78 | 28.89 | 28.12 | 28.27 | 465,276 | -0.58(-2.01%) |
Oct 06, 2016 | 29.15 | 29.48 | 28.60 | 28.85 | 344,291 | -0.23(-0.79%) |
Oct 05, 2016 | 29.28 | 29.89 | 29.00 | 29.08 | 487,929 | +0.36(+1.25%) |
Oct 04, 2016 | 29.13 | 29.31 | 28.56 | 28.72 | 817,788 | -0.47(-1.61%) |
Oct 03, 2016 | 29.80 | 30.00 | 28.56 | 29.19 | 713,389 | -0.78(-2.60%) |
Sep 30, 2016 | 30.40 | 30.40 | 29.97 | 29.97 | 579,673 | -0.35(-1.15%) |
Sep 29, 2016 | 31.48 | 31.49 | 29.92 | 30.32 | 1,033,771 | +0.32(+1.07%) |
Sep 28, 2016 | 29.83 | 30.17 | 29.52 | 30.00 | 527,497 | +0.22(+0.74%) |
Sep 27, 2016 | 29.90 | 30.42 | 29.45 | 29.78 | 634,419 | -0.24(-0.80%) |
Sep 26, 2016 | 30.39 | 30.70 | 29.71 | 30.02 | 606,285 | -0.73(-2.37%) |
Sep 23, 2016 | 31.46 | 31.54 | 30.63 | 30.75 | 405,983 | -0.61(-1.95%) |
Sep 22, 2016 | 32.10 | 32.10 | 30.41 | 31.36 | 1,646,762 | -0.54(-1.69%) |
Sep 21, 2016 | 30.45 | 35.16 | 30.18 | 31.90 | 2,225,427 | +1.64(+5.42%) |
Sep 20, 2016 | 30.50 | 30.60 | 30.06 | 30.26 | 410,009 | -0.03(-0.10%) |
Sep 19, 2016 | 29.99 | 30.59 | 29.72 | 30.29 | 549,816 | +0.29(+0.97%) |
Sep 16, 2016 | 29.90 | 30.17 | 29.60 | 30.00 | 422,352 | -0.01(-0.03%) |
Sep 15, 2016 | 29.73 | 30.10 | 29.30 | 30.01 | 275,896 | +0.28(+0.94%) |
Sep 14, 2016 | 29.48 | 30.24 | 29.29 | 29.73 | 300,600 | +0.24(+0.81%) |
Sep 13, 2016 | 29.85 | 30.08 | 29.34 | 29.49 | 485,276 | -0.74(-2.45%) |
Sep 12, 2016 | 29.25 | 30.29 | 28.96 | 30.23 | 454,312 | +0.75(+2.54%) |
Sep 09, 2016 | 30.56 | 30.60 | 29.35 | 29.48 | 621,094 | -1.19(-3.88%) |
Sep 08, 2016 | 30.60 | 31.10 | 30.34 | 30.67 | 822,750 | +0.03(+0.10%) |
Sep 07, 2016 | 30.34 | 31.00 | 30.25 | 30.64 | 973,078 | +0.22(+0.72%) |
Sep 06, 2016 | 30.28 | 30.45 | 29.89 | 30.42 | 650,414 | +0.32(+1.06%) |
Sep 02, 2016 | 30.00 | 30.10 | 30.10 | 30.10 | 468,300 | +0.13(+0.43%) |
Sep 01, 2016 | 29.30 | 30.00 | 29.30 | 29.97 | 606,922 | +0.49(+1.66%) |
Aug 31, 2016 | 29.61 | 29.69 | 28.66 | 29.48 | 972,681 | -0.22(-0.74%) |
Aug 30, 2016 | 29.04 | 29.72 | 28.88 | 29.70 | 986,207 | +0.68(+2.34%) |
Aug 29, 2016 | 28.74 | 29.26 | 28.72 | 29.02 | 1,002,018 | +0.08(+0.28%) |
Aug 26, 2016 | 28.74 | 29.07 | 28.56 | 28.94 | 647,735 | +0.01(+0.03%) |
Aug 25, 2016 | 28.47 | 29.00 | 28.00 | 28.93 | 515,345 | +0.19(+0.66%) |
Aug 24, 2016 | 28.98 | 29.02 | 28.59 | 28.74 | 403,669 | -0.23(-0.79%) |
Aug 23, 2016 | 28.97 | 29.32 | 28.56 | 28.97 | 669,353 | +0.00(+0.00%) |
Aug 22, 2016 | 29.20 | 29.70 | 28.87 | 28.97 | 440,151 | -0.45(-1.53%) |
Aug 19, 2016 | 29.59 | 29.70 | 28.73 | 29.42 | 1,031,064 | -0.29(-0.98%) |
Aug 18, 2016 | 29.70 | 30.00 | 29.64 | 29.71 | 362,975 | +0.08(+0.27%) |
Aug 17, 2016 | 29.84 | 30.31 | 29.52 | 29.63 | 760,927 | -0.32(-1.07%) |
Aug 16, 2016 | 30.39 | 30.47 | 29.95 | 29.95 | 1,004,845 | -0.38(-1.25%) |
Aug 15, 2016 | 29.85 | 30.54 | 29.82 | 30.33 | 678,548 | +0.33(+1.10%) |
Aug 12, 2016 | 29.92 | 30.01 | 29.45 | 30.00 | 547,526 | +0.02(+0.07%) |
Aug 11, 2016 | 29.90 | 30.33 | 29.67 | 29.98 | 562,347 | +0.03(+0.10%) |
Aug 10, 2016 | 30.15 | 30.37 | 28.28 | 29.95 | 1,589,145 | -0.71(-2.32%) |
Aug 09, 2016 | 30.23 | 30.85 | 29.82 | 30.66 | 2,017,704 | +0.17(+0.56%) |
Aug 08, 2016 | 31.82 | 31.90 | 29.96 | 30.49 | 3,258,489 | -1.48(-4.63%) |
Aug 05, 2016 | 30.50 | 32.54 | 29.75 | 31.97 | 2,983,842 | +1.93(+6.42%) |
Aug 04, 2016 | 29.99 | 30.14 | 29.90 | 30.04 | 1,684,939 | +0.25(+0.84%) |
Aug 03, 2016 | 29.20 | 30.00 | 29.00 | 29.79 | 768,132 | +0.46(+1.57%) |
Aug 02, 2016 | 29.96 | 29.96 | 29.16 | 29.33 | 611,669 | -0.51(-1.71%) |
Aug 01, 2016 | 29.99 | 29.99 | 29.25 | 29.84 | 735,368 | -0.13(-0.43%) |
Jul 29, 2016 | 29.70 | 30.00 | 29.22 | 29.97 | 700,953 | +0.23(+0.77%) |
Jul 28, 2016 | 29.23 | 29.96 | 29.00 | 29.74 | 650,552 | +0.74(+2.55%) |
Jul 27, 2016 | 28.73 | 29.12 | 28.58 | 29.00 | 551,008 | +0.30(+1.05%) |
Jul 26, 2016 | 28.31 | 28.74 | 27.85 | 28.70 | 375,703 | +0.30(+1.06%) |
Jul 25, 2016 | 28.20 | 28.60 | 28.05 | 28.40 | 415,907 | +0.24(+0.85%) |
Jul 22, 2016 | 27.81 | 28.20 | 27.72 | 28.16 | 260,055 | +0.43(+1.55%) |
Jul 21, 2016 | 27.90 | 28.04 | 27.71 | 27.73 | 387,391 | -0.29(-1.03%) |
Jul 20, 2016 | 27.73 | 28.14 | 27.61 | 28.02 | 681,405 | +0.51(+1.85%) |
Jul 19, 2016 | 27.22 | 27.53 | 27.12 | 27.51 | 426,917 | +0.31(+1.14%) |
Jul 18, 2016 | 27.40 | 27.46 | 27.08 | 27.20 | 318,151 | -0.20(-0.73%) |
Jul 15, 2016 | 27.58 | 28.00 | 27.33 | 27.40 | 637,281 | +0.05(+0.18%) |
Jul 14, 2016 | 27.08 | 27.50 | 26.94 | 27.35 | 801,124 | +0.24(+0.89%) |
Jul 13, 2016 | 27.41 | 27.98 | 27.01 | 27.11 | 650,512 | -0.19(-0.70%) |
Jul 12, 2016 | 27.11 | 27.30 | 26.93 | 27.30 | 705,277 | +0.08(+0.29%) |
Jul 11, 2016 | 27.08 | 27.44 | 26.81 | 27.22 | 729,468 | +0.24(+0.89%) |
Jul 08, 2016 | 26.77 | 27.09 | 26.58 | 26.98 | 634,554 | +0.40(+1.50%) |
Jul 07, 2016 | 27.00 | 27.00 | 26.17 | 26.58 | 755,481 | +0.41(+1.57%) |
Jul 05, 2016 | 25.30 | 26.18 | 25.22 | 26.17 | 1,317,172 | +0.55(+2.15%) |
Jul 01, 2016 | 25.68 | 25.62 | 25.62 | 25.62 | 805,500 | -0.28(-1.08%) |
Jun 30, 2016 | 25.97 | 26.00 | 24.89 | 25.90 | 1,384,145 | +0.09(+0.35%) |
Jun 29, 2016 | 25.63 | 26.19 | 25.35 | 25.81 | 1,309,899 | +0.43(+1.69%) |
Jun 28, 2016 | 25.36 | 25.84 | 25.04 | 25.38 | 1,407,547 | +0.43(+1.72%) |
Jun 27, 2016 | 25.50 | 25.84 | 24.94 | 24.95 | 3,583,706 | -0.95(-3.67%) |
Jun 24, 2016 | 25.50 | 26.58 | 25.01 | 25.90 | 2,872,510 | -0.88(-3.29%) |
Jun 23, 2016 | 26.04 | 26.84 | 25.94 | 26.78 | 1,183,160 | +0.59(+2.25%) |
Jun 22, 2016 | 25.89 | 26.30 | 25.52 | 26.19 | 1,246,911 | +0.20(+0.77%) |
Jun 21, 2016 | 26.00 | 26.06 | 25.37 | 25.99 | 1,710,716 | -0.27(-1.03%) |
Jun 20, 2016 | 25.98 | 26.30 | 25.53 | 26.26 | 1,117,374 | +0.45(+1.74%) |
Jun 17, 2016 | 25.50 | 25.97 | 25.19 | 25.81 | 593,875 | +0.31(+1.22%) |
Jun 16, 2016 | 25.54 | 25.98 | 24.72 | 25.50 | 1,517,242 | -0.49(-1.89%) |
Jun 15, 2016 | 24.78 | 26.00 | 24.52 | 25.99 | 2,122,841 | +1.47(+6.00%) |
Jun 14, 2016 | 24.09 | 24.59 | 23.84 | 24.52 | 1,047,863 | +0.17(+0.70%) |
Jun 13, 2016 | 23.55 | 24.41 | 23.54 | 24.35 | 1,263,232 | +0.51(+2.14%) |
Jun 10, 2016 | 23.52 | 23.85 | 23.23 | 23.84 | 749,390 | -0.15(-0.63%) |
Jun 09, 2016 | 23.56 | 24.17 | 23.44 | 23.99 | 872,923 | +0.20(+0.84%) |
Jun 08, 2016 | 23.56 | 24.00 | 22.97 | 23.79 | 1,183,273 | +0.33(+1.41%) |
Jun 07, 2016 | 23.44 | 24.35 | 23.31 | 23.46 | 3,263,041 | -0.90(-3.69%) |
Jun 06, 2016 | 24.02 | 24.72 | 23.95 | 24.36 | 269,433 | +0.21(+0.87%) |
Jun 03, 2016 | 24.99 | 24.99 | 24.00 | 24.15 | 393,665 | -0.80(-3.21%) |
Jun 02, 2016 | 23.96 | 25.03 | 23.74 | 24.95 | 728,410 | +1.02(+4.26%) |
Jun 01, 2016 | 22.45 | 23.95 | 22.45 | 23.93 | 506,659 | +1.36(+6.03%) |
May 31, 2016 | 22.85 | 22.87 | 22.30 | 22.57 | 387,304 | -0.21(-0.92%) |
May 27, 2016 | 22.71 | 22.78 | 22.78 | 22.78 | 300,800 | -0.13(-0.57%) |
May 26, 2016 | 22.99 | 23.26 | 22.66 | 22.91 | 292,348 | -0.11(-0.48%) |
May 25, 2016 | 22.56 | 23.24 | 22.25 | 23.02 | 418,773 | +0.20(+0.88%) |
May 24, 2016 | 22.50 | 23.16 | 22.50 | 22.82 | 642,247 | +0.45(+2.01%) |
May 23, 2016 | 22.58 | 22.99 | 22.29 | 22.37 | 567,208 | -0.32(-1.41%) |
May 20, 2016 | 21.74 | 22.75 | 21.55 | 22.69 | 427,308 | +0.89(+4.08%) |
May 19, 2016 | 21.91 | 22.00 | 21.51 | 21.80 | 800,092 | -0.32(-1.45%) |
May 18, 2016 | 21.57 | 22.26 | 21.50 | 22.12 | 343,624 | +0.39(+1.79%) |
May 17, 2016 | 21.91 | 22.23 | 21.53 | 21.73 | 186,938 | -0.30(-1.36%) |
May 16, 2016 | 21.75 | 22.92 | 21.75 | 22.03 | 251,670 | +0.10(+0.46%) |
May 13, 2016 | 21.47 | 22.31 | 21.47 | 21.93 | 275,405 | +0.35(+1.62%) |
May 12, 2016 | 21.95 | 22.13 | 21.26 | 21.58 | 324,290 | -0.43(-1.95%) |
May 11, 2016 | 21.64 | 22.35 | 21.10 | 22.01 | 887,592 | +0.20(+0.92%) |
May 10, 2016 | 21.05 | 22.00 | 20.51 | 21.81 | 657,202 | +0.72(+3.41%) |
May 09, 2016 | 21.90 | 22.60 | 20.90 | 21.09 | 519,305 | -0.74(-3.39%) |
May 06, 2016 | 22.81 | 23.42 | 21.10 | 21.83 | 1,140,248 | -1.19(-5.17%) |
May 05, 2016 | 23.38 | 23.38 | 22.50 | 23.02 | 578,972 | -0.26(-1.12%) |
May 04, 2016 | 23.61 | 23.88 | 22.78 | 23.28 | 258,165 | -0.50(-2.10%) |
May 03, 2016 | 23.93 | 23.99 | 23.05 | 23.78 | 317,204 | -0.39(-1.61%) |
May 02, 2016 | 23.35 | 24.21 | 23.31 | 24.17 | 190,768 | +1.00(+4.32%) |
Apr 29, 2016 | 23.15 | 23.45 | 22.55 | 23.17 | 241,211 | -0.02(-0.09%) |
Apr 28, 2016 | 23.69 | 23.92 | 23.07 | 23.19 | 338,002 | -0.47(-1.99%) |
Apr 27, 2016 | 24.06 | 24.42 | 23.48 | 23.66 | 615,262 | -0.44(-1.83%) |
Apr 26, 2016 | 24.04 | 24.28 | 23.85 | 24.10 | 292,836 | +0.19(+0.79%) |
Apr 25, 2016 | 23.62 | 24.36 | 23.62 | 23.91 | 335,995 | +0.09(+0.38%) |
Apr 22, 2016 | 24.30 | 24.45 | 23.69 | 23.82 | 359,115 | -0.48(-1.98%) |
Apr 21, 2016 | 23.65 | 24.58 | 23.65 | 24.30 | 559,113 | +0.69(+2.92%) |
Apr 20, 2016 | 23.42 | 24.00 | 23.02 | 23.61 | 385,960 | +0.21(+0.90%) |
Apr 19, 2016 | 23.41 | 23.56 | 23.14 | 23.40 | 323,779 | +0.10(+0.43%) |
Apr 18, 2016 | 22.68 | 23.38 | 22.51 | 23.30 | 343,520 | +0.69(+3.05%) |
Apr 15, 2016 | 22.90 | 23.19 | 22.50 | 22.61 | 219,588 | -0.33(-1.44%) |
Apr 14, 2016 | 23.57 | 23.68 | 22.90 | 22.94 | 378,174 | -0.63(-2.67%) |
Apr 13, 2016 | 23.27 | 23.63 | 23.24 | 23.57 | 378,752 | +0.46(+1.99%) |
Apr 12, 2016 | 23.30 | 23.44 | 22.95 | 23.11 | 372,209 | -0.12(-0.52%) |
Apr 11, 2016 | 23.39 | 23.51 | 23.10 | 23.23 | 251,567 | -0.01(-0.04%) |
Apr 08, 2016 | 23.25 | 23.62 | 23.07 | 23.24 | 258,554 | +0.18(+0.78%) |
Apr 07, 2016 | 23.19 | 23.59 | 22.84 | 23.06 | 305,245 | -0.49(-2.08%) |
Apr 06, 2016 | 23.44 | 23.77 | 23.20 | 23.55 | 269,296 | +0.07(+0.30%) |
Apr 05, 2016 | 23.86 | 24.00 | 22.76 | 23.48 | 407,897 | -0.62(-2.57%) |
Apr 04, 2016 | 23.77 | 24.15 | 23.35 | 24.10 | 443,919 | +0.41(+1.73%) |
Apr 01, 2016 | 24.85 | 24.98 | 23.50 | 23.69 | 587,439 | -1.46(-5.81%) |
Mar 31, 2016 | 23.68 | 25.18 | 23.65 | 25.15 | 1,731,592 | +1.41(+5.94%) |
Mar 30, 2016 | 24.05 | 24.79 | 23.68 | 23.74 | 455,534 | -0.37(-1.53%) |
Mar 29, 2016 | 23.83 | 24.24 | 23.71 | 24.11 | 262,096 | +0.10(+0.42%) |
Mar 28, 2016 | 24.00 | 24.42 | 23.69 | 24.01 | 312,281 | +0.19(+0.80%) |
Mar 24, 2016 | 24.57 | 23.82 | 23.82 | 23.82 | 700,800 | -0.81(-3.29%) |
Mar 23, 2016 | 24.75 | 25.07 | 24.20 | 24.63 | 630,582 | -0.06(-0.24%) |
Mar 22, 2016 | 23.77 | 25.02 | 23.68 | 24.69 | 465,650 | +0.77(+3.22%) |
Mar 21, 2016 | 23.40 | 24.27 | 23.07 | 23.92 | 317,024 | +0.68(+2.93%) |
Mar 18, 2016 | 24.33 | 24.65 | 23.20 | 23.24 | 570,641 | -1.18(-4.83%) |
Mar 17, 2016 | 23.98 | 24.67 | 23.73 | 24.42 | 280,843 | +0.23(+0.95%) |
Mar 16, 2016 | 23.63 | 24.37 | 23.41 | 24.19 | 528,687 | +0.69(+2.94%) |
Mar 15, 2016 | 22.51 | 23.59 | 22.30 | 23.50 | 327,224 | +0.77(+3.39%) |
Mar 14, 2016 | 22.97 | 23.20 | 22.50 | 22.73 | 201,038 | -0.24(-1.04%) |
Mar 11, 2016 | 22.36 | 23.57 | 22.21 | 22.97 | 519,011 | +0.75(+3.38%) |
Mar 10, 2016 | 21.80 | 22.74 | 21.24 | 22.22 | 616,015 | +0.45(+2.07%) |
Mar 09, 2016 | 22.55 | 23.77 | 21.58 | 21.77 | 544,622 | -0.59(-2.64%) |
Mar 08, 2016 | 22.85 | 23.01 | 22.29 | 22.36 | 305,499 | -0.67(-2.91%) |
Mar 07, 2016 | 22.98 | 23.87 | 22.49 | 23.03 | 807,055 | +0.01(+0.04%) |
Mar 04, 2016 | 23.24 | 23.40 | 22.45 | 23.02 | 591,227 | +0.02(+0.09%) |
Mar 03, 2016 | 24.04 | 24.49 | 22.85 | 23.00 | 433,643 | -1.16(-4.80%) |
Mar 02, 2016 | 23.45 | 24.18 | 23.23 | 24.16 | 516,695 | +0.56(+2.37%) |
Mar 01, 2016 | 23.86 | 24.25 | 23.16 | 23.60 | 619,581 | -0.17(-0.72%) |
Feb 29, 2016 | 23.13 | 23.99 | 23.10 | 23.77 | 724,016 | +0.47(+2.02%) |
Feb 26, 2016 | 23.47 | 23.67 | 22.81 | 23.30 | 704,355 | -0.23(-1.00%) |
Feb 25, 2016 | 23.01 | 23.55 | 22.37 | 23.54 | 418,873 | +0.98(+4.32%) |
Feb 24, 2016 | 22.34 | 22.67 | 21.69 | 22.56 | 463,025 | +0.05(+0.22%) |
Feb 23, 2016 | 21.88 | 22.60 | 21.88 | 22.51 | 819,811 | +0.40(+1.81%) |
Feb 22, 2016 | 22.10 | 22.99 | 21.90 | 22.11 | 623,241 | -0.02(-0.09%) |
Feb 19, 2016 | 21.59 | 22.68 | 20.92 | 22.13 | 920,304 | +0.13(+0.59%) |
Feb 18, 2016 | 23.24 | 23.93 | 21.89 | 22.00 | 853,212 | -1.35(-5.78%) |
Feb 17, 2016 | 22.33 | 23.68 | 22.32 | 23.35 | 976,550 | +1.17(+5.28%) |
Feb 16, 2016 | 20.40 | 23.77 | 20.40 | 22.18 | 1,763,172 | +2.08(+10.35%) |
Feb 12, 2016 | 20.48 | 20.10 | 20.10 | 20.10 | 712,200 | -0.25(-1.23%) |
Feb 11, 2016 | 19.41 | 20.38 | 19.20 | 20.35 | 714,633 | +0.29(+1.45%) |
Feb 10, 2016 | 19.04 | 21.17 | 19.04 | 20.06 | 1,251,357 | +1.14(+6.03%) |
Feb 09, 2016 | 17.85 | 19.16 | 17.62 | 18.92 | 1,934,175 | +1.00(+5.58%) |
Feb 08, 2016 | 19.88 | 19.98 | 16.92 | 17.92 | 3,170,467 | -2.27(-11.24%) |
Feb 05, 2016 | 24.00 | 24.06 | 17.55 | 20.19 | 3,629,774 | -3.81(-15.87%) |
Feb 04, 2016 | 24.00 | 24.88 | 23.35 | 24.00 | 1,616,595 | +0.23(+0.97%) |
Feb 03, 2016 | 21.93 | 24.50 | 21.12 | 23.77 | 550,147 | +2.43(+11.39%) |
Feb 02, 2016 | 21.04 | 21.82 | 20.67 | 21.34 | 641,001 | +0.17(+0.80%) |
Feb 01, 2016 | 20.69 | 21.22 | 20.07 | 21.17 | 753,789 | +0.40(+1.93%) |
Jan 29, 2016 | 20.99 | 21.75 | 20.52 | 20.77 | 1,261,241 | +0.38(+1.86%) |
Jan 28, 2016 | 22.72 | 22.97 | 20.17 | 20.39 | 1,331,123 | -1.89(-8.48%) |
Jan 27, 2016 | 24.02 | 24.66 | 22.13 | 22.28 | 427,158 | -1.73(-7.21%) |
Jan 26, 2016 | 23.68 | 24.20 | 22.58 | 24.01 | 633,552 | +0.34(+1.44%) |
Jan 25, 2016 | 24.50 | 24.64 | 23.45 | 23.67 | 581,713 | -0.94(-3.82%) |
Jan 22, 2016 | 25.11 | 25.32 | 24.27 | 24.61 | 673,117 | +0.37(+1.53%) |
Jan 21, 2016 | 22.72 | 25.08 | 22.03 | 24.24 | 759,622 | +1.61(+7.11%) |
Jan 20, 2016 | 23.21 | 23.66 | 21.62 | 22.63 | 1,944,764 | -1.39(-5.79%) |
Jan 19, 2016 | 25.30 | 25.71 | 23.02 | 24.02 | 1,739,448 | -1.17(-4.64%) |
Jan 15, 2016 | 26.04 | 25.19 | 25.19 | 25.19 | 1,183,300 | -1.65(-6.15%) |
Jan 14, 2016 | 26.68 | 27.14 | 25.75 | 26.84 | 485,218 | +0.11(+0.41%) |
Jan 13, 2016 | 27.00 | 27.20 | 26.00 | 26.73 | 1,231,563 | -0.09(-0.34%) |
Jan 12, 2016 | 27.20 | 27.43 | 26.64 | 26.82 | 808,993 | -0.30(-1.11%) |
Jan 11, 2016 | 27.10 | 27.50 | 26.95 | 27.12 | 808,101 | -0.05(-0.18%) |
Jan 08, 2016 | 27.06 | 27.76 | 26.93 | 27.17 | 455,987 | +0.20(+0.74%) |
Jan 07, 2016 | 26.55 | 27.32 | 26.46 | 26.97 | 661,687 | -0.08(-0.30%) |
Jan 06, 2016 | 26.46 | 27.23 | 26.02 | 27.05 | 617,774 | +0.28(+1.05%) |
Jan 05, 2016 | 27.91 | 28.00 | 26.27 | 26.77 | 917,730 | -0.64(-2.33%) |
Jan 04, 2016 | 28.94 | 29.03 | 27.20 | 27.41 | 1,312,092 | -2.67(-8.88%) |
Dec 31, 2015 | 30.22 | 30.08 | 30.08 | 30.08 | 304,900 | -0.13(-0.43%) |
Dec 30, 2015 | 31.46 | 31.46 | 30.00 | 30.21 | 297,455 | -0.89(-2.86%) |
Dec 29, 2015 | 29.21 | 31.31 | 29.21 | 31.10 | 888,072 | +2.20(+7.61%) |
Dec 28, 2015 | 28.28 | 28.93 | 28.00 | 28.90 | 342,620 | +0.69(+2.45%) |
Dec 24, 2015 | 28.33 | 28.21 | 28.21 | 28.21 | 470,800 | -0.28(-0.98%) |
Dec 23, 2015 | 30.57 | 30.57 | 28.35 | 28.49 | 1,071,342 | -1.61(-5.35%) |
Dec 22, 2015 | 30.16 | 30.74 | 29.56 | 30.10 | 954,059 | +0.75(+2.56%) |
Dec 21, 2015 | 28.84 | 29.86 | 28.75 | 29.35 | 876,737 | +1.13(+4.00%) |
Dec 18, 2015 | 27.90 | 28.24 | 27.66 | 28.22 | 945,196 | +0.21(+0.75%) |
Dec 17, 2015 | 26.94 | 28.18 | 26.65 | 28.01 | 626,853 | +1.47(+5.54%) |
Dec 16, 2015 | 26.75 | 26.95 | 26.47 | 26.54 | 484,221 | +0.04(+0.15%) |
Dec 15, 2015 | 26.39 | 26.95 | 26.30 | 26.50 | 1,086,535 | +0.24(+0.91%) |
Dec 14, 2015 | 27.50 | 27.86 | 26.11 | 26.26 | 1,225,894 | -1.24(-4.51%) |
Dec 11, 2015 | 27.85 | 28.50 | 27.48 | 27.50 | 2,286,063 | -0.28(-1.01%) |