Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.15 | 13.80 | 13.00 | 13.70 | 657,493 | +0.40(+3.05%) |
Oct 28, 2016 | 13.10 | 13.54 | 13.10 | 13.29 | 1,047,819 | -0.05(-0.41%) |
Oct 27, 2016 | 13.75 | 13.93 | 13.13 | 13.35 | 926,874 | -0.28(-2.05%) |
Oct 26, 2016 | 13.91 | 14.01 | 13.51 | 13.63 | 815,048 | -0.27(-1.94%) |
Oct 25, 2016 | 14.25 | 14.28 | 13.80 | 13.90 | 970,574 | -0.30(-2.11%) |
Oct 24, 2016 | 14.75 | 15.15 | 14.13 | 14.20 | 869,910 | -0.53(-3.60%) |
Oct 21, 2016 | 14.74 | 14.98 | 14.32 | 14.73 | 937,970 | -0.05(-0.34%) |
Oct 20, 2016 | 15.04 | 15.13 | 14.55 | 14.78 | 923,657 | -0.31(-2.05%) |
Oct 19, 2016 | 14.24 | 15.26 | 14.16 | 15.09 | 978,233 | +0.89(+6.27%) |
Oct 18, 2016 | 14.30 | 14.56 | 13.90 | 14.20 | 1,091,209 | +0.06(+0.42%) |
Oct 17, 2016 | 14.88 | 15.07 | 14.02 | 14.14 | 1,031,864 | -0.66(-4.46%) |
Oct 14, 2016 | 14.54 | 15.09 | 14.52 | 14.80 | 761,094 | -0.50(-3.27%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.93 | 15.30 | 1,199,263 | -0.24(-1.54%) |
Oct 12, 2016 | 15.60 | 15.85 | 15.50 | 15.54 | 1,019,751 | -0.26(-1.65%) |
Oct 11, 2016 | 16.11 | 16.25 | 15.60 | 15.80 | 460,567 | -0.24(-1.50%) |
Oct 10, 2016 | 15.63 | 16.75 | 15.63 | 16.04 | 1,063,841 | +0.39(+2.49%) |
Oct 07, 2016 | 15.81 | 16.00 | 15.23 | 15.65 | 1,394,709 | -1.57(-9.12%) |
Oct 06, 2016 | 17.24 | 17.34 | 16.97 | 17.22 | 664,009 | +0.04(+0.23%) |
Oct 05, 2016 | 16.85 | 17.27 | 16.80 | 17.18 | 741,050 | +0.44(+2.63%) |
Oct 04, 2016 | 17.25 | 17.31 | 16.70 | 16.74 | 473,636 | -0.45(-2.62%) |
Oct 03, 2016 | 17.28 | 17.30 | 17.06 | 17.19 | 426,083 | -0.04(-0.23%) |
Sep 30, 2016 | 17.14 | 17.36 | 16.85 | 17.23 | 640,111 | +0.23(+1.35%) |
Sep 29, 2016 | 16.36 | 17.44 | 16.34 | 17.00 | 1,533,316 | +0.50(+3.03%) |
Sep 28, 2016 | 16.38 | 17.09 | 16.31 | 16.50 | 889,171 | +0.25(+1.54%) |
Sep 27, 2016 | 16.00 | 16.47 | 15.98 | 16.25 | 578,508 | +0.31(+1.94%) |
Sep 26, 2016 | 16.25 | 16.57 | 15.90 | 15.94 | 675,779 | -0.40(-2.45%) |
Sep 23, 2016 | 15.75 | 16.39 | 15.67 | 16.34 | 1,052,020 | +0.75(+4.81%) |
Sep 22, 2016 | 15.18 | 15.65 | 15.01 | 15.59 | 771,900 | +0.54(+3.59%) |
Sep 21, 2016 | 15.03 | 15.28 | 14.93 | 15.05 | 673,504 | +0.05(+0.33%) |
Sep 20, 2016 | 15.27 | 15.35 | 14.86 | 15.00 | 693,529 | -0.34(-2.22%) |
Sep 19, 2016 | 14.65 | 15.44 | 14.61 | 15.34 | 1,338,123 | +0.75(+5.14%) |
Sep 16, 2016 | 14.94 | 15.23 | 14.41 | 14.59 | 2,874,398 | -0.58(-3.82%) |
Sep 15, 2016 | 15.66 | 15.76 | 15.00 | 15.17 | 2,212,620 | -0.44(-2.82%) |
Sep 14, 2016 | 16.74 | 16.95 | 15.20 | 15.61 | 3,548,210 | -1.28(-7.58%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.81 | 16.89 | 861,341 | -0.43(-2.48%) |
Sep 12, 2016 | 16.80 | 17.43 | 16.80 | 17.32 | 821,649 | +0.44(+2.61%) |
Sep 09, 2016 | 17.30 | 17.43 | 16.52 | 16.88 | 830,432 | -0.42(-2.43%) |
Sep 08, 2016 | 17.56 | 17.64 | 17.22 | 17.30 | 622,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.50 | 17.50 | 17.21 | 17.34 | 420,685 | -0.11(-0.63%) |
Sep 06, 2016 | 17.29 | 17.83 | 17.23 | 17.45 | 502,426 | +0.13(+0.75%) |
Sep 02, 2016 | 16.92 | 17.32 | 17.32 | 17.32 | 432,300 | +0.49(+2.91%) |
Sep 01, 2016 | 16.90 | 17.10 | 16.70 | 16.83 | 407,712 | -0.19(-1.12%) |
Aug 31, 2016 | 17.50 | 17.71 | 16.86 | 17.02 | 517,837 | -0.58(-3.30%) |
Aug 30, 2016 | 17.20 | 17.65 | 17.06 | 17.60 | 566,022 | +0.32(+1.85%) |
Aug 29, 2016 | 17.17 | 17.57 | 16.98 | 17.28 | 416,253 | +0.13(+0.76%) |
Aug 26, 2016 | 17.13 | 17.58 | 16.94 | 17.15 | 631,685 | -0.02(-0.12%) |
Aug 25, 2016 | 17.00 | 17.45 | 16.57 | 17.17 | 772,488 | -0.03(-0.17%) |
Aug 24, 2016 | 17.33 | 17.59 | 17.11 | 17.20 | 438,058 | -0.13(-0.75%) |
Aug 23, 2016 | 17.25 | 17.46 | 17.16 | 17.33 | 353,241 | +0.19(+1.11%) |
Aug 22, 2016 | 17.70 | 17.70 | 16.90 | 17.14 | 713,312 | -0.57(-3.22%) |
Aug 19, 2016 | 17.86 | 18.20 | 17.52 | 17.71 | 611,627 | -0.26(-1.45%) |
Aug 18, 2016 | 17.78 | 18.18 | 17.60 | 17.97 | 447,688 | +0.21(+1.18%) |
Aug 17, 2016 | 18.28 | 18.28 | 17.40 | 17.76 | 536,252 | -0.50(-2.74%) |
Aug 16, 2016 | 18.49 | 18.59 | 18.25 | 18.26 | 594,774 | -0.20(-1.08%) |
Aug 15, 2016 | 18.46 | 18.49 | 18.10 | 18.46 | 435,474 | +0.16(+0.87%) |
Aug 12, 2016 | 18.04 | 18.59 | 17.93 | 18.30 | 1,100,528 | +0.29(+1.61%) |
Aug 11, 2016 | 17.00 | 18.48 | 16.99 | 18.01 | 2,826,542 | +1.19(+7.07%) |
Aug 10, 2016 | 17.40 | 18.09 | 16.38 | 16.82 | 4,464,266 | -1.80(-9.67%) |
Aug 09, 2016 | 17.95 | 19.02 | 17.91 | 18.62 | 2,030,907 | +0.87(+4.90%) |
Aug 08, 2016 | 17.17 | 17.88 | 17.17 | 17.75 | 742,346 | +0.49(+2.84%) |
Aug 05, 2016 | 16.43 | 17.60 | 16.43 | 17.26 | 836,504 | +0.78(+4.73%) |
Aug 04, 2016 | 16.93 | 16.98 | 16.03 | 16.48 | 2,483,730 | -0.73(-4.24%) |
Aug 03, 2016 | 16.93 | 17.25 | 16.70 | 17.21 | 754,071 | +0.42(+2.50%) |
Aug 02, 2016 | 17.24 | 17.40 | 16.75 | 16.79 | 613,879 | -0.40(-2.33%) |
Aug 01, 2016 | 17.90 | 17.90 | 16.75 | 17.19 | 1,403,606 | -0.71(-3.97%) |
Jul 29, 2016 | 18.01 | 18.12 | 17.74 | 17.90 | 650,547 | -0.09(-0.50%) |
Jul 28, 2016 | 18.83 | 19.00 | 17.93 | 17.99 | 720,710 | -1.05(-5.51%) |
Jul 27, 2016 | 18.86 | 19.46 | 18.60 | 19.04 | 572,749 | +0.18(+0.95%) |
Jul 26, 2016 | 18.42 | 18.89 | 18.28 | 18.86 | 464,459 | +0.30(+1.62%) |
Jul 25, 2016 | 18.73 | 18.87 | 18.28 | 18.56 | 398,083 | -0.22(-1.17%) |
Jul 22, 2016 | 18.95 | 19.45 | 18.70 | 18.78 | 258,140 | -0.11(-0.58%) |
Jul 21, 2016 | 19.09 | 19.39 | 18.63 | 18.89 | 526,065 | -0.27(-1.41%) |
Jul 20, 2016 | 18.78 | 19.39 | 18.38 | 19.16 | 603,868 | +0.51(+2.73%) |
Jul 19, 2016 | 19.60 | 19.91 | 18.54 | 18.65 | 668,674 | -1.07(-5.43%) |
Jul 18, 2016 | 19.84 | 20.00 | 19.61 | 19.72 | 582,193 | -0.03(-0.15%) |
Jul 15, 2016 | 19.75 | 19.94 | 19.60 | 19.75 | 354,450 | -0.05(-0.25%) |
Jul 14, 2016 | 19.81 | 20.15 | 19.68 | 19.80 | 576,561 | +0.11(+0.56%) |
Jul 13, 2016 | 20.10 | 20.18 | 19.50 | 19.69 | 480,057 | -0.16(-0.81%) |
Jul 12, 2016 | 20.00 | 20.25 | 19.71 | 19.85 | 530,546 | +0.03(+0.15%) |
Jul 11, 2016 | 19.81 | 20.54 | 19.79 | 19.82 | 722,614 | +0.14(+0.71%) |
Jul 08, 2016 | 19.59 | 19.93 | 19.42 | 19.68 | 493,780 | +0.26(+1.34%) |
Jul 07, 2016 | 19.09 | 19.62 | 18.99 | 19.42 | 516,692 | +0.70(+3.74%) |
Jul 05, 2016 | 19.45 | 19.50 | 18.45 | 18.72 | 554,303 | -0.79(-4.05%) |
Jul 01, 2016 | 19.47 | 19.51 | 19.51 | 19.51 | 484,300 | -0.09(-0.46%) |
Jun 30, 2016 | 19.70 | 19.70 | 19.32 | 19.60 | 716,377 | -0.20(-1.01%) |
Jun 29, 2016 | 19.67 | 20.16 | 19.40 | 19.80 | 828,944 | +0.39(+2.01%) |
Jun 28, 2016 | 18.65 | 19.55 | 18.52 | 19.41 | 1,162,115 | +1.23(+6.77%) |
Jun 27, 2016 | 18.26 | 18.61 | 17.65 | 18.18 | 882,795 | -0.87(-4.57%) |
Jun 24, 2016 | 18.85 | 19.63 | 18.69 | 19.05 | 933,162 | -0.98(-4.89%) |
Jun 23, 2016 | 20.53 | 20.68 | 19.43 | 20.03 | 1,615,280 | -0.43(-2.10%) |
Jun 22, 2016 | 20.81 | 21.53 | 20.07 | 20.46 | 939,188 | +0.11(+0.54%) |
Jun 21, 2016 | 20.66 | 20.85 | 19.90 | 20.35 | 597,679 | -0.37(-1.79%) |
Jun 20, 2016 | 20.80 | 21.29 | 20.58 | 20.72 | 703,248 | +0.19(+0.93%) |
Jun 17, 2016 | 20.90 | 20.99 | 20.31 | 20.53 | 525,274 | -0.27(-1.30%) |
Jun 16, 2016 | 20.87 | 21.12 | 20.36 | 20.80 | 689,753 | -0.34(-1.61%) |
Jun 15, 2016 | 21.09 | 21.68 | 20.99 | 21.14 | 657,395 | +0.09(+0.43%) |
Jun 14, 2016 | 20.74 | 21.48 | 20.37 | 21.05 | 673,971 | +0.19(+0.91%) |
Jun 13, 2016 | 20.60 | 21.15 | 20.00 | 20.86 | 791,622 | -0.10(-0.48%) |
Jun 10, 2016 | 22.07 | 22.14 | 20.89 | 20.96 | 648,011 | -1.59(-7.05%) |
Jun 09, 2016 | 22.13 | 22.68 | 22.06 | 22.55 | 546,223 | +0.01(+0.04%) |
Jun 08, 2016 | 21.95 | 22.95 | 21.61 | 22.54 | 657,944 | +0.55(+2.50%) |
Jun 07, 2016 | 21.39 | 22.14 | 21.26 | 21.99 | 740,134 | +0.47(+2.18%) |
Jun 06, 2016 | 21.16 | 21.56 | 20.73 | 21.52 | 637,768 | +0.49(+2.33%) |
Jun 03, 2016 | 21.33 | 21.39 | 20.90 | 21.03 | 592,438 | -0.26(-1.22%) |
Jun 02, 2016 | 20.92 | 21.71 | 20.72 | 21.29 | 690,849 | +0.33(+1.57%) |
Jun 01, 2016 | 21.52 | 21.58 | 20.52 | 20.96 | 996,085 | -0.89(-4.07%) |
May 31, 2016 | 21.56 | 22.10 | 21.46 | 21.85 | 759,794 | +0.25(+1.16%) |
May 27, 2016 | 21.24 | 21.60 | 21.60 | 21.60 | 368,500 | +0.18(+0.84%) |
May 26, 2016 | 21.17 | 21.50 | 21.03 | 21.42 | 656,676 | +0.26(+1.23%) |
May 25, 2016 | 21.00 | 21.41 | 20.72 | 21.16 | 814,741 | +0.35(+1.68%) |
May 24, 2016 | 20.43 | 21.43 | 20.32 | 20.81 | 834,881 | +0.64(+3.17%) |
May 23, 2016 | 19.45 | 20.48 | 19.24 | 20.17 | 712,240 | +0.76(+3.92%) |
May 20, 2016 | 19.31 | 19.53 | 19.09 | 19.41 | 452,312 | +0.25(+1.30%) |
May 19, 2016 | 19.83 | 19.93 | 18.74 | 19.16 | 869,741 | -0.66(-3.33%) |
May 18, 2016 | 18.59 | 20.10 | 18.55 | 19.82 | 1,292,337 | +1.35(+7.31%) |
May 17, 2016 | 18.68 | 18.86 | 18.35 | 18.47 | 1,190,221 | +0.24(+1.32%) |
May 16, 2016 | 17.91 | 19.10 | 17.80 | 18.23 | 1,478,534 | +0.72(+4.11%) |
May 13, 2016 | 17.95 | 18.22 | 17.10 | 17.51 | 2,078,942 | -0.37(-2.07%) |
May 12, 2016 | 19.10 | 19.50 | 17.69 | 17.88 | 1,692,102 | -1.22(-6.39%) |
May 11, 2016 | 19.72 | 19.80 | 18.78 | 19.10 | 3,000,348 | -0.07(-0.37%) |
May 10, 2016 | 21.06 | 21.06 | 17.53 | 19.17 | 10,276,378 | -3.42(-15.14%) |
May 09, 2016 | 22.89 | 22.96 | 21.93 | 22.59 | 1,661,465 | +0.30(+1.35%) |
May 06, 2016 | 22.14 | 22.57 | 21.60 | 22.29 | 1,407,495 | +0.22(+1.00%) |
May 05, 2016 | 24.49 | 24.64 | 21.93 | 22.07 | 1,417,141 | -2.31(-9.47%) |
May 04, 2016 | 25.04 | 25.13 | 23.58 | 24.38 | 1,377,632 | -1.02(-4.02%) |
May 03, 2016 | 26.54 | 26.60 | 25.33 | 25.40 | 520,506 | -1.39(-5.19%) |
May 02, 2016 | 26.82 | 27.12 | 26.30 | 26.79 | 443,018 | +0.00(+0.00%) |
Apr 29, 2016 | 26.68 | 27.01 | 26.15 | 26.79 | 564,783 | +0.12(+0.45%) |
Apr 28, 2016 | 28.12 | 28.33 | 26.57 | 26.67 | 559,355 | -1.81(-6.36%) |
Apr 27, 2016 | 27.60 | 28.80 | 27.37 | 28.48 | 996,165 | +0.78(+2.82%) |
Apr 26, 2016 | 27.28 | 27.74 | 26.42 | 27.70 | 502,189 | +0.39(+1.43%) |
Apr 25, 2016 | 28.01 | 28.11 | 27.10 | 27.31 | 604,022 | -0.65(-2.32%) |
Apr 22, 2016 | 27.79 | 28.39 | 27.71 | 27.96 | 634,373 | +0.10(+0.36%) |
Apr 21, 2016 | 27.49 | 28.00 | 27.00 | 27.86 | 787,058 | +0.44(+1.60%) |
Apr 20, 2016 | 26.92 | 27.76 | 26.37 | 27.42 | 1,064,633 | +0.61(+2.28%) |
Apr 19, 2016 | 26.37 | 26.99 | 26.26 | 26.81 | 901,834 | +0.56(+2.13%) |
Apr 18, 2016 | 24.87 | 26.28 | 24.81 | 26.25 | 715,613 | +1.31(+5.25%) |
Apr 15, 2016 | 25.10 | 25.16 | 24.65 | 24.94 | 516,166 | -0.19(-0.76%) |
Apr 14, 2016 | 25.18 | 25.55 | 24.75 | 25.13 | 371,033 | -0.07(-0.28%) |
Apr 13, 2016 | 24.55 | 25.49 | 24.55 | 25.20 | 552,684 | +0.71(+2.90%) |
Apr 12, 2016 | 24.65 | 24.93 | 24.30 | 24.49 | 490,120 | -0.20(-0.81%) |
Apr 11, 2016 | 25.06 | 25.15 | 24.60 | 24.69 | 500,696 | -0.36(-1.44%) |
Apr 08, 2016 | 25.32 | 25.70 | 24.69 | 25.05 | 934,085 | -0.09(-0.36%) |
Apr 07, 2016 | 25.43 | 25.87 | 24.95 | 25.14 | 569,843 | -0.22(-0.87%) |
Apr 06, 2016 | 24.70 | 26.00 | 24.48 | 25.36 | 842,862 | +0.62(+2.51%) |
Apr 05, 2016 | 24.88 | 25.37 | 24.40 | 24.74 | 577,749 | -0.43(-1.71%) |
Apr 04, 2016 | 24.90 | 26.43 | 24.71 | 25.17 | 1,325,113 | +0.51(+2.07%) |
Apr 01, 2016 | 24.90 | 24.98 | 24.15 | 24.66 | 686,830 | -0.48(-1.91%) |
Mar 31, 2016 | 25.09 | 25.75 | 25.00 | 25.14 | 725,024 | -0.03(-0.12%) |
Mar 30, 2016 | 25.41 | 26.56 | 24.93 | 25.17 | 1,029,161 | -0.01(-0.04%) |
Mar 29, 2016 | 24.18 | 25.35 | 23.90 | 25.18 | 730,807 | +0.89(+3.66%) |
Mar 28, 2016 | 24.20 | 24.87 | 24.11 | 24.29 | 605,511 | +0.05(+0.21%) |
Mar 24, 2016 | 23.80 | 24.24 | 24.24 | 24.24 | 587,100 | +0.15(+0.62%) |
Mar 23, 2016 | 25.04 | 25.33 | 23.90 | 24.09 | 1,078,665 | -0.94(-3.76%) |
Mar 22, 2016 | 25.96 | 26.41 | 24.88 | 25.03 | 1,074,012 | -1.18(-4.50%) |
Mar 21, 2016 | 26.40 | 26.69 | 25.82 | 26.21 | 500,087 | +0.01(+0.04%) |
Mar 18, 2016 | 27.26 | 27.51 | 26.17 | 26.20 | 1,082,537 | -1.00(-3.68%) |
Mar 17, 2016 | 26.22 | 27.70 | 26.16 | 27.20 | 1,488,467 | +1.07(+4.09%) |
Mar 16, 2016 | 26.14 | 26.26 | 25.40 | 26.13 | 876,854 | -0.23(-0.87%) |
Mar 15, 2016 | 26.60 | 26.80 | 25.41 | 26.36 | 1,148,911 | -0.54(-2.01%) |
Mar 14, 2016 | 27.85 | 28.99 | 26.76 | 26.90 | 1,694,848 | -0.85(-3.06%) |
Mar 11, 2016 | 27.40 | 28.22 | 26.70 | 27.75 | 1,279,305 | +1.02(+3.82%) |
Mar 10, 2016 | 26.89 | 27.77 | 25.71 | 26.73 | 1,564,653 | -0.01(-0.04%) |
Mar 09, 2016 | 27.10 | 27.44 | 26.21 | 26.74 | 852,774 | -0.18(-0.67%) |
Mar 08, 2016 | 26.95 | 27.62 | 26.39 | 26.92 | 780,177 | -0.19(-0.70%) |
Mar 07, 2016 | 26.22 | 27.88 | 26.09 | 27.11 | 880,645 | +0.58(+2.19%) |
Mar 04, 2016 | 27.78 | 28.03 | 26.38 | 26.53 | 887,124 | -1.13(-4.09%) |
Mar 03, 2016 | 28.00 | 28.76 | 26.98 | 27.66 | 1,358,099 | -0.37(-1.32%) |
Mar 02, 2016 | 25.80 | 28.45 | 25.36 | 28.03 | 3,247,692 | +2.01(+7.72%) |
Mar 01, 2016 | 24.72 | 26.17 | 24.44 | 26.02 | 1,797,734 | +1.55(+6.33%) |
Feb 29, 2016 | 24.19 | 25.10 | 24.19 | 24.47 | 1,313,962 | -0.23(-0.93%) |
Feb 26, 2016 | 25.14 | 25.52 | 24.45 | 24.70 | 793,603 | -0.49(-1.95%) |
Feb 25, 2016 | 25.06 | 25.23 | 23.98 | 25.19 | 904,557 | +0.29(+1.16%) |
Feb 24, 2016 | 23.41 | 25.00 | 23.21 | 24.90 | 1,137,354 | +0.75(+3.11%) |
Feb 23, 2016 | 24.10 | 24.70 | 23.81 | 24.15 | 1,203,397 | +0.06(+0.25%) |
Feb 22, 2016 | 26.05 | 26.28 | 23.71 | 24.09 | 1,907,099 | -1.29(-5.08%) |
Feb 19, 2016 | 25.40 | 25.95 | 25.00 | 25.38 | 743,539 | -0.46(-1.78%) |
Feb 18, 2016 | 27.00 | 27.00 | 25.43 | 25.84 | 582,457 | -0.75(-2.82%) |
Feb 17, 2016 | 27.00 | 27.17 | 26.29 | 26.59 | 811,256 | +0.01(+0.04%) |
Feb 16, 2016 | 26.65 | 26.91 | 26.02 | 26.58 | 852,376 | +0.56(+2.15%) |
Feb 12, 2016 | 23.83 | 26.02 | 26.02 | 26.02 | 2,117,200 | +2.42(+10.25%) |
Feb 11, 2016 | 22.60 | 23.85 | 22.25 | 23.60 | 1,180,027 | +0.13(+0.55%) |
Feb 10, 2016 | 25.14 | 25.29 | 23.30 | 23.47 | 2,228,967 | -2.28(-8.85%) |
Feb 09, 2016 | 25.84 | 26.56 | 25.01 | 25.75 | 1,879,424 | -1.37(-5.05%) |
Feb 08, 2016 | 27.50 | 27.95 | 26.21 | 27.12 | 1,032,522 | -1.48(-5.17%) |
Feb 05, 2016 | 29.25 | 29.97 | 28.43 | 28.60 | 1,124,588 | -0.94(-3.18%) |
Feb 04, 2016 | 30.14 | 30.50 | 27.55 | 29.54 | 4,068,199 | +2.10(+7.65%) |
Feb 03, 2016 | 27.01 | 27.63 | 25.50 | 27.44 | 2,362,743 | +0.73(+2.73%) |
Feb 02, 2016 | 28.32 | 28.92 | 25.50 | 26.71 | 1,879,411 | -1.86(-6.51%) |
Feb 01, 2016 | 28.33 | 29.00 | 27.88 | 28.57 | 877,332 | +0.30(+1.06%) |
Jan 29, 2016 | 27.73 | 28.49 | 27.51 | 28.27 | 761,775 | +0.42(+1.51%) |
Jan 28, 2016 | 27.61 | 28.67 | 26.58 | 27.85 | 1,480,397 | +0.55(+2.01%) |
Jan 27, 2016 | 26.99 | 28.00 | 26.82 | 27.30 | 963,055 | +0.24(+0.89%) |
Jan 26, 2016 | 25.17 | 27.96 | 24.63 | 27.06 | 832,359 | +1.87(+7.42%) |
Jan 25, 2016 | 25.72 | 25.95 | 24.90 | 25.19 | 678,377 | -0.53(-2.06%) |
Jan 22, 2016 | 26.07 | 26.35 | 24.71 | 25.72 | 849,414 | +0.72(+2.88%) |
Jan 21, 2016 | 24.62 | 26.04 | 24.24 | 25.00 | 983,838 | +0.81(+3.35%) |
Jan 20, 2016 | 23.29 | 24.44 | 21.92 | 24.19 | 1,151,595 | +0.19(+0.79%) |
Jan 19, 2016 | 25.71 | 25.75 | 23.63 | 24.00 | 907,890 | -0.96(-3.85%) |
Jan 15, 2016 | 23.42 | 24.96 | 24.96 | 24.96 | 1,471,900 | +0.20(+0.81%) |
Jan 14, 2016 | 23.92 | 25.20 | 22.24 | 24.76 | 1,604,282 | +0.51(+2.10%) |
Jan 13, 2016 | 25.39 | 25.78 | 23.80 | 24.25 | 824,316 | -0.89(-3.54%) |
Jan 12, 2016 | 26.40 | 26.91 | 24.29 | 25.14 | 1,140,587 | -0.98(-3.75%) |
Jan 11, 2016 | 26.87 | 26.99 | 25.54 | 26.12 | 837,820 | -0.59(-2.21%) |
Jan 08, 2016 | 28.60 | 28.74 | 25.48 | 26.71 | 1,037,243 | -0.95(-3.43%) |
Jan 07, 2016 | 27.71 | 28.61 | 27.23 | 27.66 | 1,224,671 | -1.47(-5.05%) |
Jan 06, 2016 | 28.98 | 29.30 | 28.45 | 29.13 | 1,307,653 | -0.36(-1.22%) |
Jan 05, 2016 | 29.45 | 30.06 | 28.88 | 29.49 | 1,820,723 | +1.49(+5.32%) |
Jan 04, 2016 | 25.88 | 28.52 | 25.81 | 28.00 | 1,013,629 | -0.17(-0.60%) |
Dec 31, 2015 | 28.34 | 28.17 | 28.17 | 28.17 | 554,700 | -0.46(-1.61%) |
Dec 30, 2015 | 27.33 | 29.50 | 27.30 | 28.63 | 1,556,813 | +1.10(+4.00%) |
Dec 29, 2015 | 27.71 | 27.79 | 27.19 | 27.53 | 458,378 | -0.07(-0.25%) |
Dec 28, 2015 | 27.80 | 27.82 | 26.97 | 27.60 | 559,865 | -0.35(-1.25%) |
Dec 24, 2015 | 28.01 | 27.95 | 27.95 | 27.95 | 327,700 | +0.03(+0.11%) |
Dec 23, 2015 | 27.73 | 28.22 | 27.29 | 27.92 | 780,461 | +0.24(+0.87%) |
Dec 22, 2015 | 27.73 | 28.10 | 27.00 | 27.68 | 1,351,152 | -0.17(-0.61%) |
Dec 21, 2015 | 27.92 | 28.29 | 26.65 | 27.85 | 2,143,380 | +0.90(+3.34%) |
Dec 18, 2015 | 26.18 | 27.02 | 25.30 | 26.95 | 2,036,965 | +0.87(+3.34%) |
Dec 17, 2015 | 27.00 | 28.35 | 26.00 | 26.08 | 3,766,724 | +0.33(+1.28%) |
Dec 16, 2015 | 24.50 | 26.19 | 24.35 | 25.75 | 3,900,672 | +3.76(+17.10%) |
Dec 15, 2015 | 21.45 | 22.50 | 21.13 | 21.99 | 1,468,251 | +1.02(+4.86%) |
Dec 14, 2015 | 20.39 | 21.06 | 20.35 | 20.97 | 1,365,616 | +1.07(+5.38%) |
Dec 11, 2015 | 19.25 | 20.05 | 19.15 | 19.90 | 467,034 | +0.34(+1.74%) |
Dec 10, 2015 | 19.00 | 19.82 | 18.92 | 19.56 | 760,284 | +0.36(+1.87%) |
Dec 09, 2015 | 18.69 | 19.53 | 18.64 | 19.20 | 865,474 | +0.57(+3.06%) |
Dec 08, 2015 | 18.52 | 18.98 | 18.33 | 18.63 | 553,485 | -0.16(-0.85%) |
Dec 07, 2015 | 18.61 | 19.14 | 18.35 | 18.79 | 496,374 | -0.09(-0.48%) |
Dec 04, 2015 | 18.79 | 19.24 | 18.32 | 18.88 | 462,720 | +0.08(+0.43%) |
Dec 03, 2015 | 19.75 | 19.84 | 18.51 | 18.80 | 1,031,757 | -1.18(-5.91%) |
Dec 02, 2015 | 20.00 | 20.50 | 19.64 | 19.98 | 576,074 | +0.24(+1.22%) |
Dec 01, 2015 | 19.90 | 20.20 | 19.56 | 19.74 | 779,810 | +0.11(+0.56%) |
Nov 30, 2015 | 19.33 | 19.68 | 19.22 | 19.63 | 690,525 | +0.55(+2.88%) |
Nov 27, 2015 | 19.22 | 19.47 | 18.85 | 19.08 | 395,220 | +0.14(+0.74%) |
Nov 25, 2015 | 18.67 | 18.94 | 18.94 | 18.94 | 529,500 | +0.26(+1.39%) |
Nov 24, 2015 | 18.61 | 18.95 | 18.11 | 18.68 | 583,464 | -0.03(-0.16%) |
Nov 23, 2015 | 18.46 | 18.88 | 18.13 | 18.71 | 822,531 | +0.44(+2.41%) |
Nov 20, 2015 | 18.35 | 18.51 | 17.65 | 18.27 | 871,658 | -0.12(-0.65%) |
Nov 19, 2015 | 16.80 | 18.44 | 16.33 | 18.39 | 1,098,054 | +1.48(+8.75%) |
Nov 18, 2015 | 16.05 | 17.05 | 15.83 | 16.91 | 825,846 | +0.79(+4.90%) |
Nov 17, 2015 | 17.03 | 17.30 | 15.65 | 16.12 | 847,919 | -0.94(-5.51%) |
Nov 16, 2015 | 16.89 | 17.32 | 16.59 | 17.06 | 541,378 | +0.05(+0.29%) |
Nov 13, 2015 | 16.73 | 17.73 | 16.20 | 17.01 | 899,609 | +0.89(+5.52%) |
Nov 12, 2015 | 15.61 | 16.76 | 15.15 | 16.12 | 1,071,934 | +0.66(+4.27%) |
Nov 11, 2015 | 17.55 | 17.84 | 15.02 | 15.46 | 2,153,145 | -2.04(-11.66%) |
Nov 10, 2015 | 18.20 | 18.49 | 17.06 | 17.50 | 1,519,708 | -1.04(-5.61%) |
Nov 09, 2015 | 19.50 | 19.70 | 18.36 | 18.54 | 1,255,416 | -1.98(-9.65%) |
Nov 06, 2015 | 21.70 | 21.70 | 19.76 | 20.52 | 1,249,472 | -1.49(-6.77%) |
Nov 05, 2015 | 20.01 | 22.59 | 19.81 | 22.01 | 3,755,131 | +4.83(+28.11%) |
Nov 04, 2015 | 18.34 | 18.41 | 16.62 | 17.18 | 2,016,174 | -1.65(-8.76%) |
Nov 03, 2015 | 18.15 | 19.09 | 18.08 | 18.83 | 843,452 | +0.74(+4.09%) |