Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.50 | 47.62 | 44.75 | 45.25 | 16,135 | -2.00(-4.23%) |
Oct 28, 2016 | 47.50 | 48.50 | 47.00 | 47.25 | 9,813 | -0.25(-0.53%) |
Oct 27, 2016 | 48.75 | 49.25 | 47.50 | 47.50 | 10,987 | -0.75(-1.55%) |
Oct 26, 2016 | 48.25 | 49.25 | 48.25 | 48.25 | 9,070 | -0.25(-0.52%) |
Oct 25, 2016 | 49.25 | 49.25 | 48.50 | 48.50 | 12,702 | -0.50(-1.02%) |
Oct 24, 2016 | 49.25 | 50.25 | 48.75 | 49.00 | 12,309 | +0.00(+0.00%) |
Oct 21, 2016 | 50.75 | 51.50 | 48.75 | 49.00 | 9,067 | -2.25(-4.39%) |
Oct 20, 2016 | 49.50 | 51.25 | 49.25 | 51.25 | 9,509 | +1.00(+1.99%) |
Oct 19, 2016 | 49.75 | 50.75 | 49.75 | 50.25 | 5,123 | +0.00(+0.00%) |
Oct 18, 2016 | 49.25 | 50.75 | 49.00 | 50.25 | 29,205 | +1.00(+2.03%) |
Oct 17, 2016 | 50.75 | 50.82 | 49.00 | 49.25 | 11,873 | -1.75(-3.43%) |
Oct 14, 2016 | 53.50 | 53.50 | 50.25 | 51.00 | 13,181 | -1.50(-2.86%) |
Oct 13, 2016 | 52.25 | 54.12 | 52.00 | 52.50 | 6,520 | +0.00(+0.00%) |
Oct 12, 2016 | 53.00 | 54.00 | 52.25 | 52.50 | 14,630 | -0.50(-0.94%) |
Oct 11, 2016 | 55.25 | 55.25 | 52.75 | 53.00 | 13,665 | -3.00(-5.36%) |
Oct 10, 2016 | 55.25 | 57.25 | 55.00 | 56.00 | 27,661 | +1.00(+1.82%) |
Oct 07, 2016 | 55.00 | 55.50 | 53.50 | 55.00 | 21,835 | +0.50(+0.92%) |
Oct 06, 2016 | 52.50 | 56.00 | 52.25 | 54.50 | 35,723 | +2.25(+4.31%) |
Oct 05, 2016 | 52.25 | 52.75 | 51.50 | 52.25 | 9,602 | +1.00(+1.95%) |
Oct 04, 2016 | 52.00 | 52.63 | 51.00 | 51.25 | 7,972 | -0.25(-0.49%) |
Oct 03, 2016 | 53.00 | 54.00 | 51.25 | 51.50 | 16,593 | -1.75(-3.29%) |
Sep 30, 2016 | 52.50 | 53.25 | 51.25 | 53.25 | 16,694 | +1.50(+2.90%) |
Sep 29, 2016 | 52.50 | 53.75 | 50.75 | 51.75 | 25,140 | +0.25(+0.49%) |
Sep 28, 2016 | 55.75 | 57.50 | 50.50 | 51.50 | 82,399 | +2.50(+5.10%) |
Sep 27, 2016 | 48.75 | 49.75 | 48.75 | 49.00 | 5,404 | +0.00(+0.00%) |
Sep 26, 2016 | 50.00 | 50.57 | 49.00 | 49.00 | 6,988 | -1.50(-2.97%) |
Sep 23, 2016 | 50.50 | 51.00 | 49.62 | 50.50 | 12,475 | +0.50(+1.00%) |
Sep 22, 2016 | 49.75 | 50.00 | 49.00 | 50.00 | 5,528 | +0.75(+1.52%) |
Sep 21, 2016 | 49.50 | 50.75 | 48.62 | 49.25 | 12,191 | -0.25(-0.51%) |
Sep 20, 2016 | 49.50 | 51.00 | 49.00 | 49.50 | 15,418 | +0.25(+0.51%) |
Sep 19, 2016 | 49.75 | 49.75 | 48.50 | 49.25 | 10,789 | +0.00(+0.00%) |
Sep 16, 2016 | 50.00 | 50.00 | 48.25 | 49.25 | 12,995 | -0.25(-0.51%) |
Sep 15, 2016 | 48.50 | 49.75 | 48.50 | 49.50 | 6,896 | +0.75(+1.54%) |
Sep 14, 2016 | 48.25 | 49.75 | 48.25 | 48.75 | 3,766 | +0.00(+0.00%) |
Sep 13, 2016 | 49.00 | 49.90 | 47.50 | 48.75 | 15,379 | -1.50(-2.99%) |
Sep 12, 2016 | 49.00 | 50.99 | 49.00 | 50.25 | 22,026 | +2.50(+5.24%) |
Sep 09, 2016 | 48.50 | 49.75 | 47.25 | 47.75 | 16,300 | -1.00(-2.05%) |
Sep 08, 2016 | 48.50 | 50.00 | 48.25 | 48.75 | 3,881 | +0.00(+0.00%) |
Sep 07, 2016 | 48.75 | 49.25 | 48.00 | 48.75 | 6,531 | +0.50(+1.04%) |
Sep 06, 2016 | 48.00 | 48.88 | 48.00 | 48.25 | 4,034 | +0.50(+1.05%) |
Sep 02, 2016 | 47.75 | 47.75 | 47.75 | 47.75 | 18,428 | -0.75(-1.55%) |
Sep 01, 2016 | 48.00 | 50.00 | 47.75 | 48.50 | 10,368 | +0.75(+1.57%) |
Aug 31, 2016 | 47.75 | 48.75 | 47.00 | 47.75 | 7,597 | -0.75(-1.55%) |
Aug 30, 2016 | 48.75 | 49.25 | 48.50 | 48.50 | 4,263 | -0.50(-1.02%) |
Aug 29, 2016 | 48.00 | 49.00 | 47.75 | 49.00 | 4,654 | +1.00(+2.08%) |
Aug 26, 2016 | 48.50 | 50.00 | 47.75 | 48.00 | 8,016 | -1.00(-2.04%) |
Aug 25, 2016 | 48.25 | 49.25 | 47.00 | 49.00 | 13,522 | +0.50(+1.03%) |
Aug 24, 2016 | 49.50 | 50.00 | 48.00 | 48.50 | 7,503 | -1.00(-2.02%) |
Aug 23, 2016 | 50.25 | 50.50 | 49.50 | 49.50 | 6,861 | -0.75(-1.49%) |
Aug 22, 2016 | 50.75 | 50.75 | 49.25 | 50.25 | 10,282 | +0.00(+0.00%) |
Aug 19, 2016 | 50.50 | 51.75 | 49.50 | 50.25 | 12,784 | -0.25(-0.50%) |
Aug 18, 2016 | 48.50 | 51.00 | 48.50 | 50.50 | 14,078 | +1.75(+3.59%) |
Aug 17, 2016 | 49.00 | 50.50 | 48.75 | 48.75 | 4,824 | -0.75(-1.52%) |
Aug 16, 2016 | 50.00 | 50.50 | 49.25 | 49.50 | 6,807 | -1.00(-1.98%) |
Aug 15, 2016 | 48.50 | 50.70 | 48.50 | 50.50 | 12,606 | +1.75(+3.59%) |
Aug 12, 2016 | 48.75 | 49.25 | 47.00 | 48.75 | 42,398 | -0.25(-0.51%) |
Aug 11, 2016 | 49.25 | 50.00 | 48.75 | 49.00 | 14,103 | +0.00(+0.00%) |
Aug 10, 2016 | 51.25 | 52.00 | 48.75 | 49.00 | 31,716 | -3.50(-6.67%) |
Aug 09, 2016 | 52.00 | 53.00 | 51.50 | 52.50 | 9,844 | +0.50(+0.96%) |
Aug 08, 2016 | 53.00 | 53.75 | 52.00 | 52.00 | 7,812 | -1.50(-2.80%) |
Aug 05, 2016 | 52.25 | 53.75 | 51.75 | 53.50 | 13,231 | +1.25(+2.39%) |
Aug 04, 2016 | 53.25 | 53.25 | 52.00 | 52.25 | 5,743 | -0.75(-1.42%) |
Aug 03, 2016 | 53.00 | 53.50 | 52.25 | 53.00 | 9,090 | +0.00(+0.00%) |
Aug 02, 2016 | 54.25 | 54.98 | 53.00 | 53.00 | 8,493 | -1.25(-2.30%) |
Aug 01, 2016 | 55.75 | 55.75 | 53.75 | 54.25 | 9,094 | -1.25(-2.25%) |
Jul 29, 2016 | 54.75 | 55.50 | 53.00 | 55.50 | 12,142 | +0.50(+0.91%) |
Jul 28, 2016 | 54.25 | 55.00 | 53.00 | 55.00 | 7,916 | +0.50(+0.92%) |
Jul 27, 2016 | 53.25 | 55.00 | 53.00 | 54.50 | 11,385 | +0.25(+0.46%) |
Jul 26, 2016 | 54.00 | 54.25 | 52.75 | 54.25 | 11,175 | +0.50(+0.93%) |
Jul 25, 2016 | 53.25 | 55.25 | 52.75 | 53.75 | 7,793 | +0.00(+0.00%) |
Jul 22, 2016 | 52.75 | 54.00 | 52.50 | 53.75 | 5,319 | +0.75(+1.42%) |
Jul 21, 2016 | 53.75 | 54.75 | 52.00 | 53.00 | 14,269 | -1.50(-2.75%) |
Jul 20, 2016 | 55.00 | 56.00 | 54.25 | 54.50 | 9,743 | -1.00(-1.80%) |
Jul 19, 2016 | 55.75 | 56.50 | 55.00 | 55.50 | 7,758 | -0.50(-0.89%) |
Jul 18, 2016 | 55.75 | 56.75 | 54.00 | 56.00 | 9,669 | -0.50(-0.88%) |
Jul 15, 2016 | 55.25 | 56.75 | 53.75 | 56.50 | 14,314 | +1.25(+2.26%) |
Jul 14, 2016 | 56.25 | 58.00 | 54.00 | 55.25 | 21,472 | -1.25(-2.21%) |
Jul 13, 2016 | 57.50 | 58.50 | 56.50 | 56.50 | 12,483 | -1.50(-2.59%) |
Jul 12, 2016 | 58.50 | 58.75 | 56.75 | 58.00 | 14,276 | +0.00(+0.00%) |
Jul 11, 2016 | 56.75 | 58.75 | 56.49 | 58.00 | 14,688 | +0.75(+1.31%) |
Jul 08, 2016 | 55.75 | 57.75 | 56.00 | 57.25 | 15,433 | +1.25(+2.23%) |
Jul 07, 2016 | 56.00 | 57.50 | 55.25 | 56.00 | 13,581 | -1.00(-1.75%) |
Jul 05, 2016 | 54.25 | 58.00 | 53.00 | 57.00 | 16,811 | +1.50(+2.70%) |
Jul 01, 2016 | 53.50 | 55.50 | 55.50 | 55.50 | 14,828 | +1.25(+2.30%) |
Jun 30, 2016 | 53.00 | 54.50 | 52.00 | 54.25 | 21,061 | +1.25(+2.36%) |
Jun 29, 2016 | 51.75 | 53.75 | 51.50 | 53.00 | 11,346 | +1.00(+1.92%) |
Jun 28, 2016 | 50.50 | 53.00 | 47.75 | 52.00 | 23,712 | +3.00(+6.12%) |
Jun 27, 2016 | 48.00 | 49.00 | 47.25 | 49.00 | 20,806 | -0.12(-0.25%) |
Jun 24, 2016 | 50.00 | 50.00 | 45.75 | 49.12 | 325,496 | -0.88(-1.75%) |
Jun 23, 2016 | 49.75 | 51.84 | 45.25 | 50.00 | 42,034 | +1.25(+2.56%) |
Jun 22, 2016 | 53.25 | 54.75 | 47.50 | 48.75 | 54,401 | -5.25(-9.72%) |
Jun 21, 2016 | 55.00 | 55.00 | 53.25 | 54.00 | 21,185 | -0.75(-1.37%) |
Jun 20, 2016 | 54.50 | 55.25 | 53.75 | 54.75 | 16,796 | +0.75(+1.39%) |
Jun 17, 2016 | 54.50 | 54.50 | 53.75 | 54.00 | 20,855 | -0.75(-1.37%) |
Jun 16, 2016 | 55.25 | 55.25 | 53.75 | 54.75 | 16,575 | -0.25(-0.45%) |
Jun 15, 2016 | 57.00 | 57.00 | 54.25 | 55.00 | 10,017 | -0.25(-0.45%) |
Jun 14, 2016 | 57.50 | 58.00 | 53.50 | 55.25 | 19,061 | -1.25(-2.21%) |
Jun 13, 2016 | 59.75 | 61.62 | 56.25 | 56.50 | 30,972 | -3.00(-5.04%) |
Jun 10, 2016 | 59.00 | 60.00 | 57.50 | 59.50 | 12,612 | +0.75(+1.28%) |
Jun 09, 2016 | 60.00 | 60.75 | 58.75 | 58.75 | 16,013 | -1.00(-1.67%) |
Jun 08, 2016 | 62.50 | 62.50 | 58.75 | 59.75 | 22,140 | -2.25(-3.63%) |
Jun 07, 2016 | 62.25 | 63.25 | 60.00 | 62.00 | 33,795 | +2.25(+3.77%) |
Jun 06, 2016 | 63.50 | 65.00 | 59.00 | 59.75 | 22,909 | -2.62(-4.21%) |
Jun 03, 2016 | 60.00 | 62.50 | 59.50 | 62.38 | 25,467 | +2.88(+4.83%) |
Jun 02, 2016 | 59.50 | 60.25 | 58.38 | 59.50 | 15,313 | +0.75(+1.28%) |
Jun 01, 2016 | 57.75 | 59.25 | 57.25 | 58.75 | 14,223 | +1.25(+2.17%) |
May 31, 2016 | 57.25 | 59.75 | 57.25 | 57.50 | 19,655 | +0.25(+0.44%) |
May 27, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 7,380 | +0.00(+0.00%) |
May 26, 2016 | 57.25 | 58.00 | 56.75 | 57.25 | 4,696 | +0.00(+0.00%) |
May 25, 2016 | 57.50 | 58.25 | 56.75 | 57.25 | 11,201 | +0.25(+0.44%) |
May 24, 2016 | 57.00 | 57.50 | 55.50 | 57.00 | 8,958 | +0.75(+1.33%) |
May 23, 2016 | 55.00 | 57.00 | 55.00 | 56.25 | 12,363 | +0.50(+0.90%) |
May 20, 2016 | 54.50 | 56.25 | 53.75 | 55.75 | 9,387 | +1.25(+2.29%) |
May 19, 2016 | 54.00 | 55.25 | 53.75 | 54.50 | 8,904 | -0.25(-0.46%) |
May 18, 2016 | 54.00 | 55.00 | 53.75 | 54.75 | 11,135 | +0.75(+1.39%) |
May 17, 2016 | 55.00 | 55.75 | 53.50 | 54.00 | 12,913 | -0.50(-0.92%) |
May 16, 2016 | 55.00 | 55.00 | 52.75 | 54.50 | 11,162 | +0.00(+0.00%) |
May 13, 2016 | 55.25 | 55.50 | 53.75 | 54.50 | 15,248 | -1.25(-2.24%) |
May 12, 2016 | 57.50 | 57.50 | 54.50 | 55.75 | 25,094 | -1.50(-2.62%) |
May 11, 2016 | 58.50 | 58.50 | 56.00 | 57.25 | 18,665 | -0.75(-1.29%) |
May 10, 2016 | 57.75 | 58.25 | 56.27 | 58.00 | 21,452 | +0.25(+0.43%) |
May 09, 2016 | 56.50 | 58.25 | 56.25 | 57.75 | 19,862 | +1.75(+3.12%) |
May 06, 2016 | 58.75 | 61.00 | 52.75 | 56.00 | 51,778 | +0.50(+0.90%) |
May 05, 2016 | 58.00 | 58.24 | 55.00 | 55.50 | 28,288 | -2.50(-4.31%) |
May 04, 2016 | 57.00 | 58.75 | 56.25 | 58.00 | 15,732 | -0.25(-0.43%) |
May 03, 2016 | 56.75 | 58.75 | 56.75 | 58.25 | 9,995 | +0.00(+0.00%) |
May 02, 2016 | 58.75 | 58.75 | 57.25 | 58.25 | 13,527 | +0.50(+0.87%) |
Apr 29, 2016 | 56.50 | 58.75 | 56.12 | 57.75 | 14,787 | +1.50(+2.67%) |
Apr 28, 2016 | 59.75 | 59.75 | 55.75 | 56.25 | 20,128 | -3.00(-5.06%) |
Apr 27, 2016 | 59.25 | 60.00 | 57.75 | 59.25 | 16,967 | -0.75(-1.25%) |
Apr 26, 2016 | 59.00 | 60.50 | 57.75 | 60.00 | 15,267 | +1.25(+2.13%) |
Apr 25, 2016 | 59.75 | 59.75 | 57.00 | 58.75 | 21,055 | -0.50(-0.84%) |
Apr 22, 2016 | 61.00 | 61.00 | 58.25 | 59.25 | 16,297 | -1.00(-1.66%) |
Apr 21, 2016 | 58.50 | 61.25 | 57.75 | 60.25 | 19,684 | +2.00(+3.43%) |
Apr 20, 2016 | 57.00 | 59.50 | 56.75 | 58.25 | 16,836 | +0.25(+0.43%) |
Apr 19, 2016 | 60.00 | 60.50 | 56.75 | 58.00 | 20,089 | -1.00(-1.69%) |
Apr 18, 2016 | 60.00 | 62.00 | 58.00 | 59.00 | 20,715 | -1.50(-2.48%) |
Apr 15, 2016 | 61.50 | 63.50 | 59.75 | 60.50 | 23,958 | -1.75(-2.81%) |
Apr 14, 2016 | 59.75 | 63.00 | 57.50 | 62.25 | 51,921 | +3.00(+5.06%) |
Apr 13, 2016 | 52.25 | 59.25 | 51.25 | 59.25 | 44,290 | +6.75(+12.86%) |
Apr 12, 2016 | 54.25 | 55.50 | 49.50 | 52.50 | 49,799 | -2.25(-4.11%) |
Apr 11, 2016 | 57.50 | 57.50 | 53.75 | 54.75 | 25,636 | -2.00(-3.52%) |
Apr 08, 2016 | 57.00 | 57.25 | 55.25 | 56.75 | 21,737 | +0.00(+0.00%) |
Apr 07, 2016 | 56.50 | 58.25 | 55.00 | 56.75 | 24,954 | -0.75(-1.30%) |
Apr 06, 2016 | 57.75 | 59.50 | 53.75 | 57.50 | 33,623 | +0.00(+0.00%) |
Apr 05, 2016 | 58.50 | 58.75 | 55.62 | 57.50 | 42,418 | -1.00(-1.71%) |
Apr 04, 2016 | 55.75 | 59.50 | 55.50 | 58.50 | 29,952 | +2.00(+3.54%) |
Apr 01, 2016 | 55.25 | 58.50 | 54.25 | 56.50 | 27,855 | +0.25(+0.44%) |
Mar 31, 2016 | 55.50 | 58.75 | 55.50 | 56.25 | 37,126 | +0.50(+0.90%) |
Mar 30, 2016 | 60.25 | 60.75 | 54.50 | 55.75 | 57,672 | -4.75(-7.85%) |
Mar 29, 2016 | 57.00 | 61.25 | 56.25 | 60.50 | 35,138 | +2.25(+3.86%) |
Mar 28, 2016 | 66.50 | 67.25 | 57.75 | 58.25 | 78,849 | -7.50(-11.41%) |
Mar 24, 2016 | 62.00 | 65.75 | 65.75 | 65.75 | 47,448 | +3.00(+4.78%) |
Mar 23, 2016 | 67.50 | 72.50 | 62.50 | 62.75 | 78,998 | -3.38(-5.10%) |
Mar 22, 2016 | 61.25 | 67.00 | 59.25 | 66.12 | 59,832 | +6.12(+10.21%) |
Mar 21, 2016 | 61.25 | 62.00 | 59.62 | 60.00 | 33,248 | -0.75(-1.23%) |
Mar 18, 2016 | 61.25 | 61.38 | 58.50 | 60.75 | 52,754 | -1.00(-1.62%) |
Mar 17, 2016 | 61.00 | 62.50 | 58.75 | 61.75 | 47,213 | +2.50(+4.22%) |
Mar 16, 2016 | 58.75 | 60.50 | 55.50 | 59.25 | 34,204 | +1.00(+1.72%) |
Mar 15, 2016 | 58.25 | 58.88 | 55.00 | 58.25 | 36,849 | +0.00(+0.00%) |
Mar 14, 2016 | 54.25 | 59.50 | 53.75 | 58.25 | 104,618 | +3.75(+6.88%) |
Mar 11, 2016 | 50.25 | 56.25 | 49.25 | 54.50 | 257,469 | +8.75(+19.13%) |
Mar 10, 2016 | 47.50 | 47.50 | 44.50 | 45.75 | 26,850 | -1.00(-2.14%) |
Mar 09, 2016 | 47.00 | 49.00 | 45.25 | 46.75 | 29,373 | +0.50(+1.08%) |
Mar 08, 2016 | 44.50 | 50.00 | 44.50 | 46.25 | 40,277 | +0.25(+0.54%) |
Mar 07, 2016 | 45.00 | 48.25 | 44.50 | 46.00 | 32,586 | +1.50(+3.37%) |
Mar 04, 2016 | 44.25 | 48.25 | 43.25 | 44.50 | 39,574 | +0.00(+0.00%) |
Mar 03, 2016 | 46.75 | 47.50 | 44.25 | 44.50 | 23,327 | -2.75(-5.82%) |
Mar 02, 2016 | 46.75 | 48.25 | 46.25 | 47.25 | 20,788 | +0.50(+1.07%) |
Mar 01, 2016 | 46.25 | 47.75 | 44.75 | 46.75 | 21,739 | +2.25(+5.06%) |
Feb 29, 2016 | 43.50 | 47.00 | 43.50 | 44.50 | 32,878 | +1.00(+2.30%) |
Feb 26, 2016 | 49.75 | 50.00 | 42.75 | 43.50 | 52,080 | -5.50(-11.22%) |
Feb 25, 2016 | 47.50 | 50.00 | 45.25 | 49.00 | 59,081 | +3.25(+7.10%) |
Feb 24, 2016 | 43.25 | 46.75 | 41.50 | 45.75 | 37,670 | +2.50(+5.78%) |
Feb 23, 2016 | 45.00 | 45.00 | 42.00 | 43.25 | 27,534 | -1.25(-2.81%) |
Feb 22, 2016 | 40.00 | 44.50 | 38.75 | 44.50 | 56,528 | +4.50(+11.25%) |
Feb 19, 2016 | 40.00 | 43.75 | 37.50 | 40.00 | 86,978 | -2.25(-5.33%) |
Feb 18, 2016 | 45.75 | 53.75 | 37.75 | 42.25 | 441,396 | +6.00(+16.55%) |
Feb 17, 2016 | 34.50 | 36.75 | 33.75 | 36.25 | 29,003 | +2.75(+8.21%) |
Feb 16, 2016 | 31.50 | 34.75 | 31.50 | 33.50 | 20,880 | +2.50(+8.06%) |
Feb 12, 2016 | 31.25 | 31.00 | 31.00 | 31.00 | 14,740 | +0.25(+0.81%) |
Feb 11, 2016 | 29.75 | 31.25 | 29.00 | 30.75 | 12,616 | +0.50(+1.65%) |
Feb 10, 2016 | 29.50 | 31.50 | 29.00 | 30.25 | 11,265 | +0.75(+2.54%) |
Feb 09, 2016 | 32.50 | 32.50 | 29.00 | 29.50 | 8,904 | +0.50(+1.72%) |
Feb 08, 2016 | 30.50 | 30.50 | 28.75 | 29.00 | 13,653 | -1.75(-5.69%) |
Feb 05, 2016 | 30.75 | 31.50 | 30.00 | 30.75 | 8,016 | -0.25(-0.81%) |
Feb 04, 2016 | 32.00 | 33.00 | 30.50 | 31.00 | 16,289 | -0.75(-2.36%) |
Feb 03, 2016 | 31.00 | 32.00 | 30.00 | 31.75 | 7,452 | +0.75(+2.42%) |
Feb 02, 2016 | 30.50 | 32.50 | 30.00 | 31.00 | 6,781 | +0.50(+1.64%) |
Feb 01, 2016 | 29.00 | 30.75 | 28.75 | 30.50 | 9,518 | +1.50(+5.17%) |
Jan 29, 2016 | 28.75 | 30.50 | 28.75 | 29.00 | 5,613 | +0.25(+0.87%) |
Jan 28, 2016 | 29.75 | 30.21 | 28.75 | 28.75 | 8,581 | +0.25(+0.88%) |
Jan 27, 2016 | 30.25 | 31.25 | 28.50 | 28.50 | 16,868 | -1.50(-5.00%) |
Jan 26, 2016 | 31.75 | 31.75 | 28.75 | 30.00 | 13,906 | +0.50(+1.69%) |
Jan 25, 2016 | 30.50 | 33.50 | 29.50 | 29.50 | 16,830 | -1.25(-4.07%) |
Jan 22, 2016 | 30.00 | 31.25 | 29.25 | 30.75 | 14,525 | +1.25(+4.24%) |
Jan 21, 2016 | 29.00 | 30.00 | 28.00 | 29.50 | 10,646 | +0.50(+1.72%) |
Jan 20, 2016 | 27.75 | 29.00 | 25.75 | 29.00 | 13,768 | +1.50(+5.45%) |
Jan 19, 2016 | 29.25 | 29.25 | 26.50 | 27.50 | 11,295 | -0.75(-2.65%) |
Jan 15, 2016 | 29.00 | 28.25 | 28.25 | 28.25 | 11,700 | -0.75(-2.59%) |
Jan 14, 2016 | 27.25 | 29.00 | 26.25 | 29.00 | 18,204 | +2.50(+9.43%) |
Jan 13, 2016 | 31.25 | 31.75 | 26.25 | 26.50 | 33,753 | -4.00(-13.11%) |
Jan 12, 2016 | 31.25 | 33.50 | 30.25 | 30.50 | 23,807 | -1.25(-3.94%) |
Jan 11, 2016 | 33.50 | 34.25 | 30.25 | 31.75 | 51,819 | +0.50(+1.60%) |
Jan 08, 2016 | 32.75 | 37.25 | 29.50 | 31.25 | 261,601 | +5.50(+21.36%) |
Jan 07, 2016 | 25.00 | 25.75 | 24.50 | 25.75 | 12,815 | +0.75(+3.00%) |
Jan 06, 2016 | 25.25 | 25.48 | 24.55 | 25.00 | 13,985 | -0.25(-0.99%) |
Jan 05, 2016 | 25.50 | 25.50 | 25.00 | 25.25 | 9,626 | +0.00(+0.00%) |
Jan 04, 2016 | 25.25 | 26.00 | 25.25 | 25.25 | 6,524 | -0.50(-1.94%) |
Dec 31, 2015 | 25.25 | 25.75 | 25.75 | 25.75 | 10,852 | -0.25(-0.96%) |
Dec 30, 2015 | 25.75 | 26.50 | 25.25 | 26.00 | 11,141 | +0.00(+0.00%) |
Dec 29, 2015 | 27.25 | 28.00 | 26.00 | 26.00 | 10,687 | -0.50(-1.89%) |
Dec 28, 2015 | 26.00 | 27.75 | 26.00 | 26.50 | 11,920 | +0.50(+1.92%) |
Dec 24, 2015 | 28.25 | 26.00 | 26.00 | 26.00 | 14,816 | -2.00(-7.14%) |
Dec 23, 2015 | 26.75 | 28.50 | 26.50 | 28.00 | 13,842 | +1.00(+3.70%) |
Dec 22, 2015 | 25.25 | 27.50 | 24.77 | 27.00 | 20,317 | +1.75(+6.93%) |
Dec 21, 2015 | 26.25 | 26.73 | 25.00 | 25.25 | 10,653 | -0.50(-1.94%) |
Dec 18, 2015 | 25.00 | 27.00 | 25.00 | 25.75 | 14,428 | +0.00(+0.00%) |
Dec 17, 2015 | 25.00 | 25.75 | 24.75 | 25.75 | 13,033 | +1.12(+4.56%) |
Dec 16, 2015 | 25.00 | 25.25 | 24.25 | 24.63 | 11,751 | -0.34(-1.36%) |
Dec 15, 2015 | 26.00 | 26.00 | 24.75 | 24.97 | 10,926 | -0.03(-0.13%) |
Dec 14, 2015 | 25.75 | 25.88 | 24.50 | 25.00 | 18,065 | -0.50(-1.96%) |
Dec 11, 2015 | 26.25 | 26.50 | 25.50 | 25.50 | 9,822 | -1.25(-4.67%) |
Dec 10, 2015 | 26.50 | 26.75 | 26.25 | 26.75 | 5,724 | +0.25(+0.94%) |
Dec 09, 2015 | 26.75 | 27.00 | 26.25 | 26.50 | 6,166 | -0.25(-0.93%) |
Dec 08, 2015 | 26.75 | 27.50 | 26.25 | 26.75 | 7,750 | +0.00(+0.00%) |
Dec 07, 2015 | 27.50 | 27.50 | 26.25 | 26.75 | 8,144 | -0.75(-2.73%) |
Dec 04, 2015 | 26.25 | 27.50 | 25.75 | 27.50 | 12,692 | +1.50(+5.77%) |
Dec 03, 2015 | 26.25 | 26.75 | 26.00 | 26.00 | 4,204 | -0.25(-0.95%) |
Dec 02, 2015 | 26.50 | 27.00 | 26.25 | 26.25 | 6,225 | -0.50(-1.87%) |
Dec 01, 2015 | 27.00 | 27.50 | 26.25 | 26.75 | 5,806 | -0.75(-2.73%) |
Nov 30, 2015 | 26.50 | 27.75 | 26.50 | 27.50 | 10,398 | +1.25(+4.76%) |
Nov 27, 2015 | 26.50 | 27.00 | 26.25 | 26.25 | 5,862 | +0.00(+0.00%) |
Nov 25, 2015 | 27.00 | 26.25 | 26.25 | 26.25 | 9,908 | -0.50(-1.87%) |
Nov 24, 2015 | 26.75 | 27.50 | 26.29 | 26.75 | 6,423 | +0.00(+0.00%) |
Nov 23, 2015 | 26.25 | 27.50 | 26.00 | 26.75 | 13,181 | +0.50(+1.90%) |
Nov 20, 2015 | 26.00 | 27.00 | 26.00 | 26.25 | 6,879 | +0.50(+1.94%) |
Nov 19, 2015 | 25.75 | 27.50 | 25.52 | 25.75 | 14,792 | +0.50(+1.98%) |
Nov 18, 2015 | 25.75 | 26.12 | 25.25 | 25.25 | 8,450 | -0.50(-1.94%) |
Nov 17, 2015 | 26.00 | 26.00 | 25.00 | 25.75 | 6,414 | +0.25(+0.98%) |
Nov 16, 2015 | 26.00 | 26.25 | 25.25 | 25.50 | 7,212 | -0.75(-2.86%) |
Nov 13, 2015 | 26.25 | 26.50 | 25.75 | 26.25 | 8,717 | +0.25(+0.96%) |
Nov 12, 2015 | 26.50 | 26.50 | 25.75 | 26.00 | 6,233 | -0.50(-1.89%) |
Nov 11, 2015 | 25.75 | 26.50 | 25.00 | 26.50 | 5,075 | +1.00(+3.92%) |
Nov 10, 2015 | 25.75 | 27.75 | 25.50 | 25.50 | 18,987 | -0.50(-1.92%) |
Nov 09, 2015 | 25.00 | 26.00 | 24.30 | 26.00 | 15,953 | +1.38(+5.58%) |
Nov 06, 2015 | 25.75 | 26.75 | 24.25 | 24.62 | 37,971 | -2.38(-8.80%) |
Nov 05, 2015 | 26.75 | 27.00 | 25.75 | 27.00 | 7,388 | +0.75(+2.86%) |
Nov 04, 2015 | 25.75 | 26.50 | 25.36 | 26.25 | 6,932 | +0.25(+0.96%) |
Nov 03, 2015 | 26.75 | 26.75 | 25.50 | 26.00 | 13,091 | -0.25(-0.95%) |