Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.98 | 35.52 | 34.70 | 35.27 | 60,360 | +1.19(+3.50%) |
Nov 29, 2016 | 34.11 | 34.11 | 33.57 | 34.07 | 71,473 | -0.28(-0.82%) |
Nov 28, 2016 | 35.27 | 35.27 | 34.26 | 34.36 | 59,165 | -0.69(-1.97%) |
Nov 25, 2016 | 35.24 | 35.30 | 34.95 | 35.05 | 34,420 | -0.31(-0.89%) |
Nov 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.22(+0.62%) | |
Nov 22, 2016 | 35.52 | 35.52 | 34.89 | 35.14 | 76,742 | -0.22(-0.62%) |
Nov 21, 2016 | 35.46 | 35.55 | 34.98 | 35.36 | 86,137 | +0.31(+0.90%) |
Nov 18, 2016 | 34.83 | 35.14 | 34.70 | 35.05 | 44,700 | +0.22(+0.63%) |
Nov 17, 2016 | 34.92 | 35.14 | 34.64 | 34.83 | 62,601 | +0.16(+0.45%) |
Nov 16, 2016 | 35.36 | 35.37 | 34.55 | 34.67 | 71,275 | -0.53(-1.52%) |
Nov 15, 2016 | 34.89 | 35.39 | 34.89 | 35.20 | 63,989 | +0.35(+0.99%) |
Nov 14, 2016 | 34.26 | 34.89 | 34.11 | 34.86 | 79,885 | +0.63(+1.83%) |
Nov 11, 2016 | 34.67 | 34.78 | 33.93 | 34.23 | 55,994 | -0.50(-1.45%) |
Nov 10, 2016 | 34.39 | 35.02 | 34.39 | 34.73 | 227,990 | +0.41(+1.19%) |
Nov 09, 2016 | 33.57 | 34.55 | 33.54 | 34.33 | 72,101 | +0.91(+2.72%) |
Nov 08, 2016 | 33.20 | 33.67 | 33.20 | 33.42 | 34,252 | -0.03(-0.09%) |
Nov 07, 2016 | 33.73 | 33.73 | 33.23 | 33.45 | 61,432 | +0.31(+0.93%) |
Nov 04, 2016 | 33.29 | 33.35 | 32.95 | 33.14 | 89,334 | -0.22(-0.65%) |
Nov 03, 2016 | 33.57 | 33.66 | 33.29 | 33.35 | 54,142 | -0.34(-1.01%) |
Nov 02, 2016 | 33.88 | 33.97 | 33.01 | 33.69 | 84,057 | -0.37(-1.09%) |
Nov 01, 2016 | 34.55 | 34.92 | 33.97 | 34.06 | 122,264 | -0.25(-0.72%) |
Oct 31, 2016 | 34.74 | 34.80 | 34.22 | 34.31 | 42,727 | -0.49(-1.42%) |
Oct 28, 2016 | 35.17 | 35.32 | 34.76 | 34.80 | 52,991 | -0.31(-0.88%) |
Oct 27, 2016 | 35.38 | 35.48 | 35.02 | 35.11 | 35,388 | -0.15(-0.44%) |
Oct 26, 2016 | 35.14 | 35.31 | 34.86 | 35.26 | 67,237 | +0.12(+0.35%) |
Oct 25, 2016 | 35.57 | 35.60 | 35.14 | 35.14 | 57,880 | -0.49(-1.38%) |
Oct 24, 2016 | 35.60 | 35.77 | 35.32 | 35.63 | 438,285 | +0.12(+0.35%) |
Oct 21, 2016 | 35.57 | 35.66 | 35.41 | 35.51 | 41,121 | -0.15(-0.43%) |
Oct 20, 2016 | 35.48 | 35.69 | 35.26 | 35.66 | 54,861 | +0.04(+0.12%) |
Oct 19, 2016 | 35.54 | 35.80 | 35.51 | 35.62 | 34,432 | +0.11(+0.31%) |
Oct 18, 2016 | 35.51 | 35.54 | 35.05 | 35.51 | 34,627 | +0.31(+0.87%) |
Oct 17, 2016 | 35.23 | 35.38 | 34.96 | 35.20 | 31,410 | -0.06(-0.17%) |
Oct 14, 2016 | 35.57 | 35.69 | 35.11 | 35.26 | 35,510 | -0.09(-0.26%) |
Oct 13, 2016 | 35.39 | 35.48 | 35.04 | 35.36 | 99,905 | -0.03(-0.09%) |
Oct 12, 2016 | 35.42 | 35.48 | 35.11 | 35.39 | 34,688 | +0.06(+0.16%) |
Oct 11, 2016 | 35.48 | 35.53 | 35.11 | 35.33 | 42,895 | -0.21(-0.60%) |
Oct 10, 2016 | 35.26 | 35.63 | 35.26 | 35.54 | 28,027 | +0.49(+1.41%) |
Oct 07, 2016 | 35.14 | 35.29 | 35.02 | 35.05 | 31,447 | +0.06(+0.17%) |
Oct 06, 2016 | 35.42 | 35.48 | 34.87 | 34.99 | 131,114 | -0.30(-0.86%) |
Oct 05, 2016 | 35.39 | 35.42 | 35.08 | 35.29 | 33,391 | +0.18(+0.53%) |
Oct 04, 2016 | 35.73 | 35.73 | 34.94 | 35.11 | 21,896 | -0.31(-0.87%) |
Oct 03, 2016 | 35.79 | 35.95 | 35.14 | 35.42 | 30,990 | -0.34(-0.95%) |
Sep 30, 2016 | 35.73 | 35.79 | 35.39 | 35.76 | 48,305 | +0.34(+0.96%) |
Sep 29, 2016 | 35.79 | 35.82 | 35.30 | 35.42 | 53,006 | -0.22(-0.61%) |
Sep 28, 2016 | 35.39 | 35.75 | 34.88 | 35.63 | 40,720 | +0.52(+1.49%) |
Sep 27, 2016 | 35.08 | 35.29 | 34.74 | 35.11 | 32,387 | -0.31(-0.87%) |
Sep 26, 2016 | 35.45 | 35.63 | 35.27 | 35.42 | 32,194 | +0.09(+0.26%) |
Sep 23, 2016 | 35.39 | 35.63 | 35.14 | 35.32 | 355,278 | -0.22(-0.61%) |
Sep 22, 2016 | 35.32 | 35.60 | 35.28 | 35.54 | 37,261 | +0.52(+1.49%) |
Sep 21, 2016 | 34.31 | 35.08 | 34.31 | 35.02 | 35,293 | +0.95(+2.80%) |
Sep 20, 2016 | 34.34 | 34.52 | 34.06 | 34.06 | 27,005 | -0.27(-0.80%) |
Sep 19, 2016 | 34.12 | 34.59 | 34.06 | 34.34 | 28,706 | +0.52(+1.55%) |
Sep 16, 2016 | 33.60 | 33.97 | 33.45 | 33.82 | 30,069 | +0.00(+0.00%) |
Sep 15, 2016 | 34.09 | 34.15 | 33.74 | 33.82 | 21,113 | -0.15(-0.45%) |
Sep 14, 2016 | 33.79 | 34.46 | 33.79 | 33.97 | 23,703 | +0.03(+0.09%) |
Sep 13, 2016 | 34.80 | 34.80 | 33.75 | 33.94 | 60,872 | -1.17(-3.33%) |
Sep 12, 2016 | 34.96 | 35.36 | 34.70 | 35.11 | 37,088 | -0.10(-0.27%) |
Sep 09, 2016 | 35.79 | 35.82 | 34.90 | 35.20 | 28,116 | -0.61(-1.71%) |
Sep 08, 2016 | 35.91 | 36.03 | 35.74 | 35.82 | 46,538 | +0.18(+0.51%) |
Sep 07, 2016 | 35.69 | 35.97 | 35.57 | 35.64 | 77,293 | +0.03(+0.10%) |
Sep 06, 2016 | 35.54 | 35.69 | 35.42 | 35.60 | 39,534 | +0.06(+0.17%) |
Sep 02, 2016 | 35.29 | 35.54 | 35.54 | 35.54 | 36,139 | +0.31(+0.87%) |
Sep 01, 2016 | 35.17 | 35.32 | 34.80 | 35.23 | 39,070 | +0.03(+0.09%) |
Aug 31, 2016 | 35.29 | 35.29 | 34.82 | 35.20 | 76,866 | -0.09(-0.26%) |
Aug 30, 2016 | 35.42 | 35.42 | 35.02 | 35.29 | 58,411 | -0.06(-0.17%) |
Aug 29, 2016 | 35.32 | 35.42 | 35.10 | 35.36 | 31,909 | -0.03(-0.09%) |
Aug 26, 2016 | 35.36 | 35.57 | 35.23 | 35.39 | 29,234 | +0.06(+0.17%) |
Aug 25, 2016 | 35.39 | 35.39 | 34.96 | 35.32 | 30,837 | +0.00(+0.00%) |
Aug 24, 2016 | 35.32 | 35.45 | 35.21 | 35.32 | 34,071 | -0.18(-0.51%) |
Aug 23, 2016 | 35.45 | 35.57 | 35.42 | 35.51 | 53,146 | +0.06(+0.17%) |
Aug 22, 2016 | 35.51 | 35.57 | 35.44 | 35.45 | 134,374 | -0.22(-0.60%) |
Aug 19, 2016 | 35.91 | 35.97 | 35.51 | 35.66 | 26,408 | -0.37(-1.03%) |
Aug 18, 2016 | 35.79 | 36.03 | 35.53 | 36.03 | 35,659 | +0.31(+0.86%) |
Aug 17, 2016 | 35.73 | 36.25 | 35.51 | 35.73 | 35,061 | -0.03(-0.09%) |
Aug 16, 2016 | 35.66 | 35.85 | 35.66 | 35.76 | 40,522 | +0.02(+0.04%) |
Aug 15, 2016 | 35.85 | 35.94 | 35.51 | 35.74 | 17,171 | +0.11(+0.30%) |
Aug 12, 2016 | 35.54 | 35.91 | 35.54 | 35.63 | 24,728 | +0.22(+0.61%) |
Aug 11, 2016 | 35.57 | 35.57 | 35.23 | 35.42 | 15,707 | +0.12(+0.35%) |
Aug 10, 2016 | 35.76 | 35.76 | 35.17 | 35.29 | 22,948 | -0.25(-0.69%) |
Aug 09, 2016 | 35.82 | 36.00 | 35.32 | 35.54 | 50,589 | -0.18(-0.52%) |
Aug 08, 2016 | 35.48 | 35.92 | 35.48 | 35.73 | 56,746 | +0.37(+1.05%) |
Aug 05, 2016 | 35.51 | 35.76 | 35.23 | 35.36 | 66,243 | +0.12(+0.34%) |
Aug 04, 2016 | 35.45 | 35.57 | 34.78 | 35.24 | 22,268 | -0.09(-0.26%) |
Aug 03, 2016 | 34.60 | 35.33 | 34.60 | 35.33 | 16,259 | +0.82(+2.37%) |
Aug 02, 2016 | 34.75 | 34.81 | 33.97 | 34.51 | 24,426 | +0.15(+0.44%) |
Aug 01, 2016 | 35.18 | 35.18 | 34.24 | 34.36 | 69,026 | -0.94(-2.66%) |
Jul 29, 2016 | 34.87 | 35.42 | 34.81 | 35.30 | 79,898 | +0.30(+0.86%) |
Jul 28, 2016 | 34.90 | 35.18 | 34.84 | 34.99 | 61,157 | -0.09(-0.26%) |
Jul 27, 2016 | 35.48 | 35.66 | 34.99 | 35.09 | 40,309 | -0.15(-0.42%) |
Jul 26, 2016 | 35.42 | 35.54 | 35.14 | 35.23 | 32,982 | -0.18(-0.52%) |
Jul 25, 2016 | 35.45 | 35.60 | 35.39 | 35.42 | 24,879 | -0.27(-0.75%) |
Jul 22, 2016 | 35.69 | 35.72 | 35.48 | 35.69 | 47,963 | +0.21(+0.59%) |
Jul 21, 2016 | 35.69 | 35.96 | 35.33 | 35.48 | 41,020 | -0.33(-0.93%) |
Jul 20, 2016 | 35.36 | 35.87 | 35.21 | 35.81 | 126,946 | +0.30(+0.85%) |
Jul 19, 2016 | 35.48 | 35.66 | 35.32 | 35.51 | 31,599 | -0.09(-0.26%) |
Jul 18, 2016 | 35.42 | 35.72 | 35.37 | 35.60 | 54,365 | +0.21(+0.60%) |
Jul 15, 2016 | 35.75 | 35.78 | 35.24 | 35.39 | 32,567 | -0.30(-0.85%) |
Jul 14, 2016 | 35.60 | 35.90 | 35.33 | 35.69 | 70,061 | +0.42(+1.20%) |
Jul 13, 2016 | 35.57 | 35.60 | 35.04 | 35.27 | 31,502 | -0.39(-1.10%) |
Jul 12, 2016 | 35.33 | 35.96 | 35.32 | 35.66 | 81,891 | +0.82(+2.35%) |
Jul 11, 2016 | 35.15 | 35.24 | 34.78 | 34.84 | 39,052 | -0.03(-0.09%) |
Jul 08, 2016 | 34.90 | 35.12 | 34.60 | 34.87 | 38,676 | +0.27(+0.79%) |
Jul 07, 2016 | 34.66 | 35.24 | 34.36 | 34.60 | 32,245 | +0.03(+0.09%) |
Jul 06, 2016 | 34.54 | 34.63 | 34.27 | 34.57 | 64,403 | -0.24(-0.70%) |
Jul 05, 2016 | 34.51 | 34.81 | 34.22 | 34.81 | 26,309 | -0.30(-0.86%) |
Jul 01, 2016 | 35.30 | 35.12 | 35.12 | 35.12 | 29,531 | -0.06(-0.17%) |
Jun 30, 2016 | 35.09 | 35.39 | 34.83 | 35.18 | 24,344 | +0.03(+0.09%) |
Jun 29, 2016 | 34.87 | 35.42 | 34.54 | 35.15 | 50,357 | +0.58(+1.66%) |
Jun 28, 2016 | 34.24 | 34.66 | 33.72 | 34.57 | 32,947 | +1.18(+3.54%) |
Jun 27, 2016 | 34.21 | 34.27 | 33.03 | 33.39 | 44,129 | -1.09(-3.16%) |
Jun 24, 2016 | 34.15 | 35.48 | 34.15 | 34.48 | 74,283 | -1.09(-3.06%) |
Jun 23, 2016 | 35.21 | 35.66 | 35.08 | 35.57 | 109,689 | +0.54(+1.56%) |
Jun 22, 2016 | 35.12 | 35.42 | 34.80 | 35.03 | 74,580 | -0.06(-0.17%) |
Jun 21, 2016 | 34.30 | 35.12 | 34.28 | 35.09 | 23,769 | +0.67(+1.93%) |
Jun 20, 2016 | 34.51 | 34.90 | 34.38 | 34.42 | 17,905 | +0.39(+1.16%) |
Jun 17, 2016 | 34.39 | 34.39 | 33.97 | 34.03 | 24,294 | +0.09(+0.27%) |
Jun 16, 2016 | 33.63 | 34.15 | 33.33 | 33.94 | 20,672 | -0.09(-0.27%) |
Jun 15, 2016 | 33.45 | 34.16 | 33.21 | 34.03 | 23,216 | +0.45(+1.35%) |
Jun 14, 2016 | 33.78 | 33.83 | 33.15 | 33.57 | 67,956 | -0.42(-1.25%) |
Jun 13, 2016 | 34.24 | 34.29 | 33.80 | 34.00 | 17,243 | -0.39(-1.14%) |
Jun 10, 2016 | 34.87 | 35.03 | 34.33 | 34.39 | 28,943 | -0.88(-2.49%) |
Jun 09, 2016 | 34.96 | 35.42 | 34.76 | 35.27 | 73,848 | -0.03(-0.09%) |
Jun 08, 2016 | 35.78 | 35.78 | 35.18 | 35.30 | 32,725 | -0.18(-0.51%) |
Jun 07, 2016 | 35.39 | 35.60 | 35.36 | 35.48 | 75,247 | +0.30(+0.86%) |
Jun 06, 2016 | 34.84 | 35.30 | 34.84 | 35.18 | 48,670 | +0.73(+2.11%) |
Jun 03, 2016 | 34.48 | 34.84 | 34.22 | 34.45 | 16,387 | -0.03(-0.09%) |
Jun 02, 2016 | 34.06 | 34.60 | 34.06 | 34.48 | 32,960 | +0.12(+0.35%) |
Jun 01, 2016 | 33.30 | 34.39 | 33.30 | 34.36 | 30,542 | +0.73(+2.16%) |
May 31, 2016 | 33.66 | 34.09 | 33.36 | 33.63 | 41,974 | +0.06(+0.18%) |
May 27, 2016 | 33.42 | 33.57 | 33.57 | 33.57 | 28,045 | -0.03(-0.09%) |
May 26, 2016 | 34.18 | 34.21 | 33.45 | 33.60 | 32,560 | -0.39(-1.16%) |
May 25, 2016 | 33.72 | 34.30 | 33.72 | 34.00 | 67,396 | +0.39(+1.17%) |
May 24, 2016 | 34.00 | 34.06 | 33.46 | 33.60 | 103,107 | -0.21(-0.63%) |
May 23, 2016 | 33.97 | 34.24 | 33.81 | 33.81 | 20,771 | -0.30(-0.89%) |
May 20, 2016 | 33.51 | 34.30 | 33.36 | 34.12 | 27,510 | +0.58(+1.71%) |
May 19, 2016 | 32.60 | 33.72 | 32.42 | 33.54 | 28,741 | +0.61(+1.84%) |
May 18, 2016 | 33.78 | 33.78 | 32.91 | 32.94 | 50,943 | -0.94(-2.77%) |
May 17, 2016 | 33.75 | 34.15 | 33.30 | 33.87 | 37,446 | +0.24(+0.72%) |
May 16, 2016 | 33.12 | 33.63 | 33.12 | 33.63 | 36,068 | +1.03(+3.16%) |
May 13, 2016 | 32.33 | 33.09 | 32.33 | 32.60 | 34,244 | -0.18(-0.55%) |
May 12, 2016 | 32.78 | 32.91 | 32.39 | 32.78 | 26,471 | +0.45(+1.40%) |
May 11, 2016 | 31.76 | 32.66 | 31.33 | 32.33 | 52,500 | +0.33(+1.04%) |
May 10, 2016 | 32.09 | 32.43 | 31.82 | 32.00 | 26,262 | +0.09(+0.28%) |
May 09, 2016 | 32.27 | 32.27 | 31.18 | 31.91 | 39,208 | -0.42(-1.31%) |
May 06, 2016 | 32.29 | 32.88 | 32.19 | 32.33 | 26,522 | -0.29(-0.88%) |
May 05, 2016 | 32.68 | 33.09 | 32.08 | 32.62 | 24,923 | +0.51(+1.57%) |
May 04, 2016 | 31.88 | 32.23 | 31.58 | 32.11 | 44,466 | +0.24(+0.75%) |
May 03, 2016 | 32.11 | 32.11 | 31.29 | 31.88 | 24,551 | -0.62(-1.92%) |
May 02, 2016 | 32.80 | 32.95 | 32.08 | 32.50 | 59,942 | -0.45(-1.35%) |
Apr 29, 2016 | 32.14 | 32.95 | 32.14 | 32.95 | 40,939 | +0.68(+2.12%) |
Apr 28, 2016 | 32.74 | 32.89 | 32.20 | 32.26 | 26,044 | -0.51(-1.54%) |
Apr 27, 2016 | 32.50 | 33.06 | 32.38 | 32.77 | 57,258 | +0.59(+1.85%) |
Apr 26, 2016 | 32.56 | 32.65 | 31.91 | 32.17 | 32,475 | -0.03(-0.09%) |
Apr 25, 2016 | 32.74 | 32.86 | 32.01 | 32.20 | 28,739 | -0.51(-1.54%) |
Apr 22, 2016 | 32.53 | 32.73 | 32.35 | 32.71 | 127,712 | +0.45(+1.38%) |
Apr 21, 2016 | 32.44 | 32.80 | 32.11 | 32.26 | 41,944 | -0.18(-0.55%) |
Apr 20, 2016 | 31.91 | 32.65 | 31.09 | 32.44 | 37,447 | +0.80(+2.54%) |
Apr 19, 2016 | 30.57 | 31.82 | 30.54 | 31.64 | 31,846 | +1.19(+3.90%) |
Apr 18, 2016 | 28.79 | 30.60 | 28.22 | 30.45 | 44,409 | +0.89(+3.02%) |
Apr 15, 2016 | 29.68 | 30.18 | 29.47 | 29.56 | 29,602 | -0.48(-1.58%) |
Apr 14, 2016 | 30.18 | 30.18 | 29.68 | 30.03 | 37,523 | -0.06(-0.20%) |
Apr 13, 2016 | 30.06 | 30.30 | 29.71 | 30.09 | 77,702 | +0.09(+0.30%) |
Apr 12, 2016 | 29.26 | 30.27 | 29.19 | 30.00 | 42,701 | +1.01(+3.48%) |
Apr 11, 2016 | 29.14 | 29.68 | 28.85 | 28.99 | 23,177 | +0.12(+0.41%) |
Apr 08, 2016 | 28.73 | 29.29 | 28.73 | 28.88 | 23,958 | +0.74(+2.64%) |
Apr 07, 2016 | 27.81 | 28.25 | 27.77 | 28.13 | 23,199 | +0.09(+0.32%) |
Apr 06, 2016 | 27.69 | 28.22 | 27.42 | 28.04 | 29,066 | +0.80(+2.94%) |
Apr 05, 2016 | 27.42 | 27.60 | 27.12 | 27.24 | 44,855 | -0.36(-1.29%) |
Apr 04, 2016 | 28.01 | 28.52 | 27.48 | 27.60 | 24,150 | -0.53(-1.90%) |
Apr 01, 2016 | 27.54 | 28.58 | 27.51 | 28.13 | 26,388 | -0.86(-2.97%) |
Mar 31, 2016 | 28.34 | 29.17 | 28.34 | 28.99 | 30,235 | +0.45(+1.56%) |
Mar 30, 2016 | 28.10 | 28.81 | 28.10 | 28.55 | 25,777 | +0.80(+2.89%) |
Mar 29, 2016 | 27.21 | 27.95 | 26.91 | 27.75 | 24,845 | +0.24(+0.86%) |
Mar 28, 2016 | 27.81 | 27.84 | 27.39 | 27.51 | 28,431 | -0.33(-1.17%) |
Mar 24, 2016 | 27.57 | 27.84 | 27.84 | 27.84 | 58,336 | -0.12(-0.42%) |
Mar 23, 2016 | 28.88 | 29.05 | 27.92 | 27.95 | 21,133 | -1.22(-4.18%) |
Mar 22, 2016 | 28.52 | 29.41 | 28.50 | 29.17 | 17,899 | +0.42(+1.45%) |
Mar 21, 2016 | 29.35 | 29.42 | 28.52 | 28.76 | 23,471 | -0.56(-1.92%) |
Mar 18, 2016 | 29.89 | 30.02 | 28.99 | 29.32 | 41,285 | -0.30(-1.00%) |
Mar 17, 2016 | 29.77 | 29.89 | 29.11 | 29.62 | 28,288 | +0.68(+2.36%) |
Mar 16, 2016 | 27.63 | 29.02 | 27.06 | 28.93 | 71,337 | +1.34(+4.84%) |
Mar 15, 2016 | 27.60 | 27.60 | 27.00 | 27.60 | 43,737 | -0.33(-1.17%) |
Mar 14, 2016 | 27.72 | 28.16 | 27.44 | 27.92 | 26,899 | +0.00(+0.00%) |
Mar 11, 2016 | 27.75 | 28.16 | 27.75 | 27.92 | 24,514 | +0.51(+1.84%) |
Mar 10, 2016 | 27.78 | 27.78 | 27.12 | 27.42 | 51,258 | -0.18(-0.65%) |
Mar 09, 2016 | 27.78 | 28.11 | 27.45 | 27.60 | 34,237 | +0.15(+0.54%) |
Mar 08, 2016 | 28.99 | 28.99 | 27.33 | 27.45 | 27,910 | -1.69(-5.81%) |
Mar 07, 2016 | 28.22 | 29.17 | 28.22 | 29.14 | 43,766 | +0.89(+3.16%) |
Mar 04, 2016 | 28.55 | 28.64 | 27.95 | 28.25 | 44,212 | -0.15(-0.52%) |
Mar 03, 2016 | 27.81 | 28.73 | 27.63 | 28.40 | 37,552 | +0.80(+2.91%) |
Mar 02, 2016 | 26.29 | 27.69 | 26.29 | 27.60 | 29,655 | +0.89(+3.34%) |
Mar 01, 2016 | 26.86 | 26.86 | 26.26 | 26.71 | 25,070 | +0.03(+0.11%) |
Feb 29, 2016 | 26.47 | 26.86 | 26.11 | 26.68 | 51,303 | +0.48(+1.81%) |
Feb 26, 2016 | 26.44 | 26.86 | 26.07 | 26.20 | 29,638 | +0.39(+1.50%) |
Feb 25, 2016 | 25.61 | 26.04 | 25.25 | 25.82 | 19,110 | -0.27(-1.03%) |
Feb 24, 2016 | 25.01 | 26.08 | 24.54 | 26.08 | 35,435 | +0.53(+2.09%) |
Feb 23, 2016 | 26.29 | 26.32 | 25.40 | 25.55 | 35,847 | -0.98(-3.70%) |
Feb 22, 2016 | 25.64 | 26.62 | 25.64 | 26.53 | 51,705 | +1.34(+5.31%) |
Feb 19, 2016 | 25.22 | 25.46 | 24.63 | 25.19 | 27,257 | -0.56(-2.19%) |
Feb 18, 2016 | 25.85 | 25.85 | 25.10 | 25.76 | 66,074 | +0.33(+1.29%) |
Feb 17, 2016 | 24.69 | 25.78 | 24.55 | 25.43 | 211,560 | +1.22(+5.03%) |
Feb 16, 2016 | 23.20 | 24.39 | 23.20 | 24.21 | 67,341 | +1.40(+6.12%) |
Feb 12, 2016 | 21.98 | 22.82 | 22.82 | 22.82 | 84,356 | +1.31(+6.08%) |
Feb 11, 2016 | 22.13 | 22.79 | 20.85 | 21.51 | 50,467 | -1.10(-4.86%) |
Feb 10, 2016 | 22.49 | 23.17 | 21.99 | 22.61 | 44,383 | +0.24(+1.06%) |
Feb 09, 2016 | 22.96 | 23.14 | 21.75 | 22.37 | 165,961 | -1.19(-5.04%) |
Feb 08, 2016 | 25.16 | 25.19 | 23.08 | 23.56 | 158,259 | -2.11(-8.22%) |
Feb 05, 2016 | 25.55 | 26.59 | 25.49 | 25.67 | 60,305 | -0.76(-2.87%) |
Feb 04, 2016 | 25.79 | 26.60 | 25.68 | 26.42 | 249,260 | +0.67(+2.59%) |
Feb 03, 2016 | 25.76 | 25.76 | 24.47 | 25.76 | 155,632 | +0.41(+1.60%) |
Feb 02, 2016 | 25.21 | 25.64 | 24.67 | 25.35 | 72,573 | -0.46(-1.80%) |
Feb 01, 2016 | 25.87 | 25.96 | 25.00 | 25.82 | 55,169 | -0.35(-1.33%) |
Jan 29, 2016 | 26.13 | 26.84 | 25.96 | 26.16 | 576,458 | +0.23(+0.89%) |
Jan 28, 2016 | 26.05 | 26.34 | 25.35 | 25.93 | 55,085 | +1.07(+4.31%) |
Jan 27, 2016 | 24.98 | 25.21 | 24.14 | 24.86 | 57,445 | -0.20(-0.81%) |
Jan 26, 2016 | 24.51 | 25.21 | 24.05 | 25.06 | 48,342 | +0.84(+3.47%) |
Jan 25, 2016 | 24.45 | 25.82 | 24.14 | 24.22 | 224,992 | -0.64(-2.56%) |
Jan 22, 2016 | 23.73 | 25.24 | 23.73 | 24.86 | 108,734 | +1.94(+8.47%) |
Jan 21, 2016 | 21.61 | 23.24 | 21.61 | 22.92 | 87,159 | +1.25(+5.75%) |
Jan 20, 2016 | 22.77 | 22.77 | 20.92 | 21.67 | 142,148 | -1.71(-7.31%) |
Jan 19, 2016 | 24.98 | 25.18 | 22.82 | 23.38 | 120,774 | -1.42(-5.72%) |
Jan 15, 2016 | 25.12 | 24.80 | 24.80 | 24.80 | 66,058 | -1.27(-4.89%) |
Jan 14, 2016 | 24.71 | 26.08 | 24.43 | 26.08 | 58,589 | +1.54(+6.26%) |
Jan 13, 2016 | 26.37 | 26.66 | 24.19 | 24.54 | 46,087 | -1.45(-5.57%) |
Jan 12, 2016 | 26.54 | 27.08 | 24.40 | 25.99 | 145,217 | -0.14(-0.55%) |
Jan 11, 2016 | 27.53 | 28.31 | 25.73 | 26.13 | 50,917 | -1.39(-5.05%) |
Jan 08, 2016 | 27.50 | 27.99 | 27.41 | 27.53 | 97,778 | +0.29(+1.06%) |
Jan 07, 2016 | 28.08 | 28.45 | 27.11 | 27.24 | 58,736 | -1.51(-5.24%) |
Jan 06, 2016 | 29.67 | 29.81 | 28.59 | 28.74 | 55,538 | -1.56(-5.16%) |
Jan 05, 2016 | 30.51 | 30.57 | 29.84 | 30.31 | 29,758 | -0.29(-0.95%) |
Jan 04, 2016 | 29.87 | 30.60 | 29.67 | 30.60 | 59,210 | +0.49(+1.64%) |
Dec 31, 2015 | 28.71 | 30.10 | 30.10 | 30.10 | 298,955 | +1.33(+4.63%) |
Dec 30, 2015 | 28.86 | 29.06 | 28.11 | 28.77 | 359,263 | -0.38(-1.29%) |
Dec 29, 2015 | 29.96 | 29.96 | 28.86 | 29.15 | 186,297 | -0.26(-0.89%) |
Dec 28, 2015 | 29.47 | 29.56 | 28.80 | 29.41 | 201,058 | -0.61(-2.03%) |
Dec 24, 2015 | 30.22 | 30.02 | 30.02 | 30.02 | 97,534 | -0.03(-0.10%) |
Dec 23, 2015 | 29.00 | 30.10 | 28.95 | 30.05 | 386,938 | +1.68(+5.92%) |
Dec 22, 2015 | 27.35 | 29.06 | 27.35 | 28.37 | 267,107 | +1.07(+3.93%) |
Dec 21, 2015 | 26.31 | 27.32 | 26.02 | 27.29 | 417,783 | +1.10(+4.20%) |
Dec 18, 2015 | 26.11 | 26.60 | 25.85 | 26.19 | 300,514 | +0.06(+0.22%) |
Dec 17, 2015 | 26.66 | 26.92 | 25.56 | 26.13 | 244,833 | -0.58(-2.17%) |
Dec 16, 2015 | 25.70 | 27.18 | 25.41 | 26.71 | 153,135 | +1.01(+3.95%) |
Dec 15, 2015 | 25.90 | 26.22 | 25.15 | 25.70 | 169,644 | +0.35(+1.37%) |
Dec 14, 2015 | 26.05 | 26.05 | 24.80 | 25.35 | 206,208 | -0.69(-2.65%) |
Dec 11, 2015 | 27.58 | 27.58 | 25.79 | 26.04 | 264,580 | -1.80(-6.47%) |
Dec 10, 2015 | 28.45 | 28.66 | 27.57 | 27.84 | 156,645 | -0.64(-2.24%) |
Dec 09, 2015 | 26.48 | 28.60 | 26.48 | 28.48 | 167,963 | +2.29(+8.74%) |
Dec 08, 2015 | 25.15 | 26.80 | 24.74 | 26.19 | 183,045 | +0.46(+1.80%) |
Dec 07, 2015 | 26.98 | 26.98 | 24.69 | 25.73 | 255,420 | -1.56(-5.73%) |
Dec 04, 2015 | 28.45 | 28.70 | 27.23 | 27.29 | 544,442 | -1.16(-4.07%) |
Dec 03, 2015 | 29.64 | 30.04 | 28.29 | 28.45 | 149,687 | -0.99(-3.35%) |
Dec 02, 2015 | 30.13 | 30.13 | 29.12 | 29.44 | 169,094 | -0.75(-2.50%) |