Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.04 | 30.09 | 29.87 | 29.95 | 229,072 | +0.13(+0.45%) |
Nov 29, 2016 | 29.59 | 29.87 | 29.59 | 29.82 | 186,037 | +0.03(+0.08%) |
Nov 28, 2016 | 29.60 | 29.99 | 29.50 | 29.79 | 31,904 | -0.23(-0.78%) |
Nov 25, 2016 | 30.60 | 30.60 | 29.75 | 30.02 | 25,882 | -0.93(-3.00%) |
Nov 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | -0.10(-0.31%) | |
Nov 22, 2016 | 31.29 | 31.29 | 30.95 | 31.05 | 83,005 | +0.17(+0.55%) |
Nov 21, 2016 | 30.56 | 30.98 | 30.56 | 30.88 | 26,354 | +0.14(+0.46%) |
Nov 18, 2016 | 30.82 | 30.97 | 30.53 | 30.74 | 19,986 | -0.08(-0.26%) |
Nov 17, 2016 | 30.63 | 30.97 | 30.63 | 30.82 | 77,182 | +0.32(+1.05%) |
Nov 16, 2016 | 30.45 | 30.74 | 30.39 | 30.50 | 22,920 | +0.11(+0.36%) |
Nov 15, 2016 | 30.08 | 30.45 | 30.08 | 30.39 | 81,612 | +0.19(+0.63%) |
Nov 14, 2016 | 30.85 | 30.85 | 29.95 | 30.20 | 46,753 | -0.55(-1.77%) |
Nov 11, 2016 | 30.51 | 30.79 | 30.51 | 30.75 | 38,838 | -0.04(-0.13%) |
Nov 10, 2016 | 30.96 | 31.00 | 30.53 | 30.79 | 84,807 | +0.41(+1.33%) |
Nov 09, 2016 | 29.61 | 30.73 | 29.43 | 30.38 | 207,831 | -0.55(-1.76%) |
Nov 08, 2016 | 30.71 | 31.01 | 30.53 | 30.93 | 93,081 | +0.12(+0.37%) |
Nov 07, 2016 | 30.81 | 30.90 | 30.21 | 30.81 | 64,547 | +0.60(+1.99%) |
Nov 04, 2016 | 30.24 | 30.46 | 30.11 | 30.21 | 27,068 | -0.12(-0.40%) |
Nov 03, 2016 | 30.65 | 30.65 | 30.27 | 30.33 | 57,884 | -0.11(-0.36%) |
Nov 02, 2016 | 30.79 | 30.88 | 30.31 | 30.44 | 70,032 | -0.53(-1.71%) |
Nov 01, 2016 | 30.72 | 31.32 | 30.71 | 30.97 | 75,485 | -0.53(-1.68%) |
Oct 31, 2016 | 31.08 | 31.50 | 31.08 | 31.50 | 21,187 | -0.20(-0.63%) |
Oct 28, 2016 | 31.53 | 31.84 | 31.21 | 31.70 | 42,738 | +0.04(+0.13%) |
Oct 27, 2016 | 32.00 | 32.00 | 31.49 | 31.66 | 82,181 | +0.21(+0.67%) |
Oct 26, 2016 | 31.47 | 31.70 | 31.31 | 31.45 | 36,988 | +0.33(+1.06%) |
Oct 25, 2016 | 31.00 | 31.59 | 31.00 | 31.12 | 37,887 | -0.50(-1.58%) |
Oct 24, 2016 | 31.62 | 31.87 | 31.36 | 31.62 | 33,528 | -0.06(-0.19%) |
Oct 21, 2016 | 31.71 | 31.93 | 31.50 | 31.68 | 35,092 | -0.30(-0.92%) |
Oct 20, 2016 | 31.98 | 32.08 | 31.80 | 31.98 | 58,574 | +0.14(+0.42%) |
Oct 19, 2016 | 31.68 | 31.89 | 31.45 | 31.84 | 60,753 | -0.14(-0.44%) |
Oct 18, 2016 | 32.03 | 32.32 | 31.88 | 31.98 | 16,196 | -0.35(-1.08%) |
Oct 17, 2016 | 32.20 | 32.39 | 32.20 | 32.33 | 52,338 | +0.05(+0.15%) |
Oct 14, 2016 | 31.96 | 32.39 | 31.96 | 32.28 | 88,925 | +0.94(+3.00%) |
Oct 13, 2016 | 31.14 | 31.40 | 30.83 | 31.34 | 31,844 | -0.39(-1.23%) |
Oct 12, 2016 | 31.96 | 32.00 | 31.60 | 31.73 | 70,500 | -0.58(-1.80%) |
Oct 11, 2016 | 32.40 | 32.59 | 32.23 | 32.31 | 79,908 | +0.46(+1.44%) |
Oct 10, 2016 | 31.75 | 31.86 | 31.75 | 31.85 | 97,047 | +0.03(+0.09%) |
Oct 07, 2016 | 31.82 | 31.86 | 31.65 | 31.82 | 131,993 | +0.07(+0.20%) |
Oct 06, 2016 | 31.88 | 32.16 | 31.59 | 31.75 | 56,379 | -0.14(-0.42%) |
Oct 05, 2016 | 31.75 | 31.93 | 31.58 | 31.89 | 96,216 | +0.14(+0.44%) |
Oct 04, 2016 | 31.93 | 32.02 | 31.69 | 31.75 | 29,002 | -0.02(-0.06%) |
Oct 03, 2016 | 31.85 | 32.13 | 31.55 | 31.77 | 26,380 | -0.54(-1.69%) |
Sep 30, 2016 | 32.28 | 32.40 | 32.03 | 32.31 | 57,506 | -0.44(-1.33%) |
Sep 29, 2016 | 32.58 | 32.87 | 32.58 | 32.75 | 40,135 | +0.15(+0.46%) |
Sep 28, 2016 | 32.70 | 32.70 | 32.37 | 32.60 | 26,840 | -0.35(-1.06%) |
Sep 27, 2016 | 32.69 | 33.08 | 32.69 | 32.95 | 40,908 | +0.25(+0.76%) |
Sep 26, 2016 | 32.71 | 32.79 | 32.53 | 32.70 | 63,466 | -0.08(-0.24%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.78 | 32.78 | 58,509 | -0.64(-1.92%) |
Sep 22, 2016 | 33.28 | 33.48 | 33.28 | 33.42 | 167,827 | +0.32(+0.97%) |
Sep 21, 2016 | 32.30 | 33.10 | 32.30 | 33.10 | 48,174 | +1.59(+5.05%) |
Sep 20, 2016 | 31.62 | 31.81 | 31.50 | 31.51 | 141,808 | +0.33(+1.06%) |
Sep 19, 2016 | 31.06 | 31.35 | 31.06 | 31.18 | 32,902 | +0.03(+0.10%) |
Sep 16, 2016 | 31.18 | 31.35 | 30.94 | 31.15 | 63,963 | -0.21(-0.65%) |
Sep 15, 2016 | 31.45 | 31.47 | 31.00 | 31.36 | 140,941 | -0.22(-0.71%) |
Sep 14, 2016 | 31.53 | 31.67 | 31.39 | 31.58 | 78,944 | -0.22(-0.69%) |
Sep 13, 2016 | 32.13 | 32.37 | 31.70 | 31.80 | 30,475 | -1.20(-3.64%) |
Sep 12, 2016 | 32.77 | 33.08 | 32.65 | 33.00 | 40,698 | -0.05(-0.15%) |
Sep 09, 2016 | 33.33 | 33.49 | 32.94 | 33.05 | 299,074 | -0.44(-1.31%) |
Sep 08, 2016 | 33.13 | 33.69 | 33.13 | 33.49 | 30,958 | -0.25(-0.76%) |
Sep 07, 2016 | 33.88 | 33.88 | 33.57 | 33.74 | 38,846 | +0.03(+0.09%) |
Sep 06, 2016 | 33.18 | 33.72 | 33.13 | 33.72 | 119,742 | +0.44(+1.32%) |
Sep 02, 2016 | 33.27 | 33.27 | 33.27 | 0 | +0.13(+0.41%) | |
Sep 01, 2016 | 33.04 | 33.28 | 33.04 | 33.14 | 41,902 | +0.54(+1.64%) |
Aug 31, 2016 | 32.65 | 32.73 | 32.45 | 32.60 | 44,004 | -0.14(-0.41%) |
Aug 30, 2016 | 32.79 | 32.88 | 32.55 | 32.74 | 60,955 | -0.54(-1.62%) |
Aug 29, 2016 | 33.00 | 33.34 | 33.00 | 33.28 | 32,685 | +0.28(+0.85%) |
Aug 26, 2016 | 33.01 | 33.37 | 32.76 | 33.00 | 97,175 | -0.40(-1.20%) |
Aug 25, 2016 | 32.94 | 33.45 | 32.94 | 33.40 | 183,882 | +0.68(+2.08%) |
Aug 24, 2016 | 32.72 | 33.02 | 32.64 | 32.72 | 77,455 | -0.36(-1.09%) |
Aug 23, 2016 | 33.00 | 33.25 | 32.92 | 33.08 | 117,473 | +0.75(+2.34%) |
Aug 22, 2016 | 32.26 | 32.34 | 32.10 | 32.33 | 72,111 | +0.21(+0.64%) |
Aug 19, 2016 | 32.00 | 32.34 | 31.99 | 32.12 | 96,992 | -0.13(-0.40%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.25 | 67,041 | -0.32(-0.98%) |
Aug 17, 2016 | 33.27 | 33.27 | 32.57 | 32.57 | 210,467 | -1.08(-3.21%) |
Aug 16, 2016 | 33.69 | 34.56 | 33.59 | 33.65 | 193,962 | +0.29(+0.87%) |
Aug 15, 2016 | 33.27 | 33.49 | 33.26 | 33.36 | 303,295 | +2.08(+6.65%) |
Aug 12, 2016 | 31.08 | 31.36 | 30.87 | 31.28 | 197,150 | -0.40(-1.26%) |
Aug 11, 2016 | 31.57 | 31.90 | 31.55 | 31.68 | 337,083 | +0.58(+1.86%) |
Aug 10, 2016 | 30.65 | 31.38 | 30.60 | 31.10 | 435,615 | +0.80(+2.64%) |
Aug 09, 2016 | 30.07 | 30.40 | 30.06 | 30.30 | 82,609 | +1.09(+3.73%) |
Aug 08, 2016 | 29.64 | 29.64 | 29.05 | 29.21 | 31,682 | +0.51(+1.76%) |
Aug 05, 2016 | 28.77 | 28.78 | 28.41 | 28.70 | 152,667 | -0.11(-0.36%) |
Aug 04, 2016 | 29.00 | 29.15 | 28.72 | 28.81 | 29,300 | -0.30(-1.01%) |
Aug 03, 2016 | 29.38 | 29.52 | 28.66 | 29.11 | 52,908 | -0.45(-1.51%) |
Aug 02, 2016 | 29.00 | 29.55 | 29.00 | 29.55 | 189,986 | +0.95(+3.32%) |
Aug 01, 2016 | 28.82 | 28.82 | 28.30 | 28.60 | 128,717 | +1.14(+4.15%) |
Jul 29, 2016 | 27.05 | 27.50 | 27.04 | 27.46 | 132,193 | +1.62(+6.27%) |
Jul 28, 2016 | 25.73 | 25.85 | 25.13 | 25.84 | 151,061 | +0.31(+1.21%) |
Jul 27, 2016 | 25.77 | 25.78 | 25.26 | 25.53 | 135,079 | -0.24(-0.93%) |
Jul 26, 2016 | 25.33 | 26.65 | 25.33 | 25.77 | 300,778 | +0.04(+0.14%) |
Jul 25, 2016 | 24.51 | 25.82 | 24.51 | 25.73 | 581,407 | +0.34(+1.32%) |
Jul 22, 2016 | 25.44 | 25.53 | 25.25 | 25.40 | 499,411 | +0.29(+1.15%) |
Jul 21, 2016 | 25.37 | 25.37 | 25.05 | 25.11 | 780,830 | -0.48(-1.86%) |
Jul 20, 2016 | 25.15 | 25.63 | 25.15 | 25.59 | 756,419 | +0.18(+0.69%) |
Jul 19, 2016 | 25.40 | 25.63 | 25.20 | 25.41 | 558,106 | -0.81(-3.09%) |
Jul 18, 2016 | 27.27 | 28.50 | 26.19 | 26.22 | 716,368 | -2.22(-7.81%) |
Jul 15, 2016 | 28.87 | 28.87 | 28.00 | 28.44 | 60,332 | -0.22(-0.77%) |
Jul 14, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 72,089 | +0.43(+1.52%) |
Jul 13, 2016 | 28.14 | 28.30 | 28.00 | 28.23 | 33,113 | -0.27(-0.95%) |
Jul 12, 2016 | 28.22 | 28.61 | 28.21 | 28.50 | 128,084 | +0.27(+0.96%) |
Jul 11, 2016 | 27.80 | 28.38 | 27.80 | 28.23 | 48,956 | +0.92(+3.37%) |
Jul 08, 2016 | 27.33 | 27.40 | 27.31 | 61,652 | -0.09(-0.33%) | |
Jul 07, 2016 | 27.43 | 27.63 | 27.20 | 27.40 | 78,146 | -0.27(-0.96%) |
Jul 05, 2016 | 27.56 | 27.88 | 27.56 | 27.66 | 97,129 | -0.05(-0.18%) |
Jul 01, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.39(-1.37%) | |
Jun 30, 2016 | 27.85 | 28.79 | 27.85 | 28.10 | 77,394 | -0.45(-1.59%) |
Jun 29, 2016 | 28.26 | 28.63 | 28.24 | 28.55 | 299,834 | +0.68(+2.46%) |
Jun 28, 2016 | 28.07 | 28.15 | 27.73 | 27.87 | 378,313 | +0.37(+1.35%) |
Jun 27, 2016 | 27.49 | 27.65 | 27.15 | 27.50 | 195,369 | +0.05(+0.20%) |
Jun 24, 2016 | 27.00 | 27.68 | 26.85 | 27.45 | 103,295 | -1.64(-5.65%) |
Jun 23, 2016 | 28.84 | 29.09 | 28.84 | 29.09 | 132,258 | +0.56(+1.96%) |
Jun 22, 2016 | 28.64 | 28.68 | 28.42 | 28.53 | 158,812 | +0.78(+2.81%) |
Jun 21, 2016 | 27.69 | 27.95 | 27.48 | 27.75 | 146,652 | +0.21(+0.76%) |
Jun 20, 2016 | 27.34 | 27.89 | 27.34 | 27.54 | 107,510 | +0.83(+3.11%) |
Jun 17, 2016 | 26.42 | 26.85 | 26.42 | 26.71 | 59,859 | -0.24(-0.89%) |
Jun 16, 2016 | 26.79 | 26.99 | 26.60 | 26.95 | 70,259 | +0.15(+0.56%) |
Jun 15, 2016 | 26.47 | 26.98 | 26.47 | 26.80 | 181,565 | +0.20(+0.75%) |
Jun 14, 2016 | 26.62 | 26.70 | 26.43 | 26.60 | 409,893 | -0.14(-0.54%) |
Jun 13, 2016 | 26.93 | 27.01 | 26.72 | 26.75 | 121,425 | -0.75(-2.75%) |
Jun 10, 2016 | 27.61 | 27.71 | 27.43 | 27.50 | 127,430 | -1.01(-3.54%) |
Jun 09, 2016 | 28.59 | 28.59 | 28.37 | 28.51 | 136,437 | -0.21(-0.73%) |
Jun 08, 2016 | 28.52 | 28.85 | 28.51 | 28.72 | 73,846 | +0.25(+0.88%) |
Jun 07, 2016 | 28.21 | 28.62 | 28.19 | 28.47 | 71,073 | -0.02(-0.07%) |
Jun 06, 2016 | 28.32 | 28.59 | 28.15 | 28.49 | 176,013 | +0.77(+2.78%) |
Jun 03, 2016 | 27.84 | 27.88 | 27.50 | 27.72 | 46,743 | -0.20(-0.72%) |
Jun 02, 2016 | 27.70 | 27.92 | 27.59 | 27.92 | 193,037 | -0.31(-1.10%) |
Jun 01, 2016 | 28.01 | 28.38 | 28.01 | 28.23 | 286,532 | +0.41(+1.47%) |
May 31, 2016 | 27.68 | 27.97 | 27.68 | 27.82 | 68,255 | +0.28(+1.02%) |
May 27, 2016 | 27.54 | 27.54 | 27.54 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 27.35 | 27.63 | 27.08 | 27.55 | 115,766 | +0.06(+0.20%) |
May 25, 2016 | 28.05 | 28.20 | 27.48 | 27.49 | 465,882 | -0.42(-1.50%) |
May 24, 2016 | 28.05 | 28.05 | 27.43 | 27.91 | 41,470 | -0.09(-0.32%) |
May 23, 2016 | 27.56 | 28.20 | 27.56 | 28.00 | 94,220 | +0.41(+1.47%) |
May 20, 2016 | 27.64 | 27.85 | 27.45 | 27.59 | 76,493 | +0.45(+1.64%) |
May 19, 2016 | 27.03 | 27.29 | 27.00 | 27.15 | 32,080 | -0.16(-0.57%) |
May 18, 2016 | 27.11 | 27.55 | 27.07 | 27.30 | 35,221 | +0.30(+1.13%) |
May 17, 2016 | 26.93 | 27.20 | 26.85 | 27.00 | 156,735 | +0.01(+0.04%) |
May 16, 2016 | 26.63 | 27.00 | 26.58 | 26.99 | 49,403 | +0.15(+0.56%) |
May 13, 2016 | 26.72 | 26.95 | 26.48 | 26.84 | 22,266 | -0.91(-3.30%) |
May 12, 2016 | 27.87 | 28.07 | 27.66 | 27.75 | 43,601 | -0.16(-0.56%) |
May 11, 2016 | 28.00 | 28.13 | 27.77 | 27.91 | 51,967 | +0.35(+1.27%) |
May 10, 2016 | 26.90 | 27.60 | 26.90 | 27.56 | 54,751 | +0.79(+2.93%) |
May 09, 2016 | 26.94 | 27.27 | 26.65 | 26.77 | 49,671 | +0.08(+0.32%) |
May 06, 2016 | 26.52 | 26.73 | 26.32 | 26.69 | 31,636 | -0.43(-1.57%) |
May 05, 2016 | 27.08 | 27.14 | 26.86 | 27.12 | 77,198 | +0.29(+1.07%) |
May 04, 2016 | 27.00 | 27.00 | 26.73 | 26.83 | 86,352 | -0.31(-1.14%) |
May 03, 2016 | 27.14 | 27.44 | 26.85 | 27.14 | 55,654 | -0.11(-0.39%) |
May 02, 2016 | 27.48 | 27.48 | 26.99 | 27.25 | 25,905 | +0.48(+1.81%) |
Apr 29, 2016 | 26.89 | 27.15 | 26.70 | 26.76 | 80,246 | -0.04(-0.15%) |
Apr 28, 2016 | 27.44 | 27.53 | 26.80 | 26.80 | 59,127 | -1.30(-4.63%) |
Apr 27, 2016 | 28.03 | 28.33 | 27.78 | 28.10 | 61,311 | -0.15(-0.52%) |
Apr 26, 2016 | 28.18 | 28.32 | 28.05 | 28.25 | 50,135 | -0.02(-0.07%) |
Apr 25, 2016 | 28.00 | 28.47 | 28.00 | 28.27 | 62,167 | -0.15(-0.53%) |
Apr 22, 2016 | 28.07 | 28.42 | 28.04 | 28.42 | 177,477 | +0.92(+3.35%) |
Apr 21, 2016 | 27.25 | 27.96 | 27.25 | 27.50 | 64,068 | -0.35(-1.26%) |
Apr 20, 2016 | 27.66 | 27.96 | 27.48 | 27.85 | 111,587 | +0.17(+0.61%) |
Apr 19, 2016 | 27.56 | 27.93 | 27.56 | 27.68 | 113,603 | +0.68(+2.51%) |
Apr 18, 2016 | 26.55 | 27.08 | 26.48 | 27.00 | 68,673 | -0.30(-1.09%) |
Apr 15, 2016 | 27.25 | 27.37 | 27.00 | 27.30 | 67,839 | +0.32(+1.19%) |
Apr 14, 2016 | 26.89 | 27.31 | 26.89 | 26.98 | 48,201 | -0.20(-0.74%) |
Apr 13, 2016 | 26.91 | 27.19 | 26.91 | 27.18 | 107,159 | +0.44(+1.65%) |
Apr 12, 2016 | 26.24 | 26.74 | 26.24 | 26.74 | 132,603 | +0.55(+2.10%) |
Apr 11, 2016 | 26.03 | 26.50 | 26.03 | 26.19 | 40,411 | +0.04(+0.15%) |
Apr 08, 2016 | 25.80 | 26.50 | 25.80 | 26.15 | 103,126 | +0.72(+2.83%) |
Apr 07, 2016 | 25.39 | 25.61 | 25.26 | 25.43 | 230,436 | +0.24(+0.95%) |
Apr 06, 2016 | 24.68 | 25.19 | 24.68 | 25.19 | 75,526 | +0.42(+1.70%) |
Apr 05, 2016 | 24.35 | 24.82 | 24.35 | 24.77 | 173,938 | +0.42(+1.72%) |
Apr 04, 2016 | 24.12 | 24.64 | 24.12 | 24.35 | 66,767 | -0.06(-0.25%) |
Apr 01, 2016 | 23.80 | 24.46 | 23.80 | 24.41 | 85,841 | +0.50(+2.11%) |
Mar 31, 2016 | 23.96 | 24.03 | 23.81 | 23.91 | 176,421 | -0.46(-1.89%) |
Mar 30, 2016 | 24.06 | 24.44 | 24.06 | 24.36 | 95,514 | +0.02(+0.08%) |
Mar 29, 2016 | 24.26 | 24.44 | 23.82 | 24.34 | 60,078 | +0.14(+0.60%) |
Mar 28, 2016 | 23.76 | 24.40 | 23.76 | 24.20 | 90,196 | -0.41(-1.67%) |
Mar 24, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.04(-0.14%) | |
Mar 23, 2016 | 24.91 | 25.06 | 24.64 | 24.64 | 54,248 | -0.46(-1.81%) |
Mar 22, 2016 | 24.98 | 25.12 | 24.89 | 25.10 | 89,777 | -0.20(-0.79%) |
Mar 21, 2016 | 25.21 | 25.46 | 25.04 | 25.30 | 49,264 | +0.09(+0.36%) |
Mar 18, 2016 | 24.96 | 25.28 | 24.96 | 25.21 | 71,287 | -0.45(-1.75%) |
Mar 17, 2016 | 25.09 | 25.66 | 25.09 | 25.66 | 127,411 | +0.07(+0.27%) |
Mar 16, 2016 | 25.31 | 25.70 | 25.28 | 25.59 | 44,119 | -0.31(-1.20%) |
Mar 15, 2016 | 25.87 | 25.87 | 25.77 | 25.90 | 87,620 | +0.10(+0.41%) |
Mar 14, 2016 | 25.70 | 25.88 | 25.63 | 25.80 | 135,770 | +0.02(+0.06%) |
Mar 11, 2016 | 25.60 | 25.82 | 25.30 | 25.78 | 104,991 | +0.76(+3.04%) |
Mar 10, 2016 | 25.60 | 25.60 | 24.76 | 25.02 | 99,373 | -0.48(-1.88%) |
Mar 09, 2016 | 25.52 | 25.72 | 25.35 | 25.50 | 42,523 | -0.21(-0.84%) |
Mar 08, 2016 | 25.50 | 26.09 | 25.50 | 25.71 | 144,208 | -0.50(-1.93%) |
Mar 07, 2016 | 25.43 | 26.55 | 25.42 | 26.22 | 299,695 | +0.65(+2.54%) |
Mar 04, 2016 | 25.58 | 25.99 | 25.57 | 25.57 | 106,069 | +0.01(+0.04%) |
Mar 03, 2016 | 25.45 | 25.65 | 25.45 | 25.56 | 57,430 | +0.30(+1.19%) |
Mar 02, 2016 | 24.83 | 25.26 | 24.83 | 25.26 | 95,338 | -0.01(-0.06%) |
Mar 01, 2016 | 24.91 | 25.40 | 24.91 | 25.27 | 100,045 | +0.57(+2.33%) |
Feb 29, 2016 | 24.75 | 24.87 | 24.56 | 24.70 | 162,568 | +0.04(+0.14%) |
Feb 26, 2016 | 24.77 | 24.98 | 24.65 | 24.66 | 258,482 | +0.05(+0.22%) |
Feb 25, 2016 | 24.40 | 24.71 | 24.35 | 24.61 | 243,510 | +0.89(+3.75%) |
Feb 24, 2016 | 23.35 | 23.80 | 23.23 | 23.72 | 164,940 | +0.80(+3.49%) |
Feb 23, 2016 | 23.02 | 23.29 | 22.71 | 22.92 | 113,262 | +0.19(+0.84%) |
Feb 22, 2016 | 22.57 | 22.84 | 22.57 | 22.73 | 135,584 | +0.36(+1.61%) |
Feb 19, 2016 | 22.60 | 22.60 | 22.12 | 22.37 | 95,412 | -0.60(-2.61%) |
Feb 18, 2016 | 23.33 | 23.49 | 22.97 | 22.97 | 195,894 | -1.14(-4.75%) |
Feb 17, 2016 | 23.61 | 24.14 | 23.61 | 24.11 | 518,759 | +1.86(+8.38%) |
Feb 16, 2016 | 22.25 | 22.39 | 21.94 | 22.25 | 383,574 | +3.13(+16.37%) |
Feb 12, 2016 | 19.12 | 19.12 | 19.12 | 0 | -1.19(-5.86%) | |
Feb 11, 2016 | 19.56 | 21.45 | 19.56 | 20.31 | 160,521 | -0.92(-4.31%) |
Feb 10, 2016 | 20.57 | 21.41 | 20.54 | 21.23 | 132,015 | +0.41(+1.97%) |
Feb 09, 2016 | 20.59 | 20.84 | 20.35 | 20.82 | 158,262 | -0.18(-0.88%) |
Feb 08, 2016 | 21.27 | 21.36 | 20.87 | 21.00 | 309,287 | -0.04(-0.19%) |
Feb 05, 2016 | 21.27 | 21.48 | 20.96 | 21.04 | 152,531 | -0.47(-2.19%) |
Feb 04, 2016 | 21.18 | 21.73 | 21.16 | 21.51 | 64,432 | +0.46(+2.19%) |
Feb 03, 2016 | 20.93 | 21.10 | 20.50 | 21.05 | 92,912 | -0.17(-0.80%) |
Feb 02, 2016 | 21.81 | 21.81 | 21.18 | 21.22 | 188,163 | -1.21(-5.39%) |
Feb 01, 2016 | 22.15 | 22.48 | 22.11 | 22.43 | 140,094 | +0.46(+2.11%) |
Jan 29, 2016 | 21.88 | 22.08 | 21.61 | 21.97 | 107,961 | +0.48(+2.24%) |
Jan 28, 2016 | 21.75 | 21.82 | 21.26 | 21.48 | 178,319 | -0.21(-0.99%) |
Jan 27, 2016 | 21.82 | 22.11 | 21.60 | 21.70 | 291,413 | +0.05(+0.23%) |
Jan 26, 2016 | 20.98 | 21.72 | 20.96 | 21.65 | 362,572 | +1.02(+4.94%) |
Jan 25, 2016 | 21.20 | 21.21 | 20.50 | 20.63 | 363,154 | -0.60(-2.83%) |
Jan 22, 2016 | 20.75 | 21.25 | 20.50 | 21.23 | 264,425 | +1.32(+6.63%) |
Jan 21, 2016 | 19.42 | 19.95 | 19.39 | 19.91 | 680,021 | +0.43(+2.21%) |
Jan 20, 2016 | 20.00 | 20.01 | 18.85 | 19.48 | 878,883 | -1.61(-7.66%) |
Jan 19, 2016 | 21.22 | 21.80 | 21.09 | 21.09 | 781,593 | -2.01(-8.68%) |
Jan 15, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
Jan 14, 2016 | 23.48 | 23.80 | 23.20 | 23.75 | 386,838 | +0.22(+0.93%) |
Jan 13, 2016 | 24.13 | 24.13 | 23.46 | 23.53 | 73,054 | -0.25(-1.07%) |
Jan 12, 2016 | 23.80 | 23.84 | 23.48 | 23.79 | 140,949 | +0.01(+0.04%) |
Jan 11, 2016 | 23.70 | 23.99 | 23.50 | 23.77 | 349,280 | +0.17(+0.74%) |
Jan 08, 2016 | 24.17 | 24.40 | 23.60 | 23.60 | 141,363 | -0.53(-2.20%) |
Jan 07, 2016 | 24.36 | 24.38 | 24.09 | 24.13 | 150,735 | -0.44(-1.79%) |
Jan 06, 2016 | 24.52 | 24.66 | 24.50 | 24.57 | 96,183 | -0.50(-2.01%) |
Jan 05, 2016 | 24.92 | 25.15 | 24.90 | 25.07 | 80,528 | +0.23(+0.95%) |
Jan 04, 2016 | 24.80 | 24.90 | 24.65 | 24.84 | 225,501 | -0.34(-1.37%) |
Dec 31, 2015 | 25.18 | 25.18 | 25.18 | 0 | -0.09(-0.34%) | |
Dec 30, 2015 | 25.24 | 25.36 | 25.23 | 25.27 | 112,502 | -0.29(-1.13%) |
Dec 29, 2015 | 25.48 | 25.57 | 25.43 | 25.56 | 251,795 | +0.23(+0.91%) |
Dec 28, 2015 | 25.33 | 25.45 | 25.30 | 25.33 | 252,316 | +0.08(+0.32%) |
Dec 24, 2015 | 25.25 | 25.25 | 25.25 | 0 | -0.11(-0.43%) | |
Dec 23, 2015 | 25.30 | 25.40 | 25.11 | 25.36 | 294,691 | +0.25(+1.00%) |
Dec 22, 2015 | 25.07 | 25.27 | 24.92 | 25.11 | 182,550 | -0.07(-0.28%) |
Dec 21, 2015 | 25.19 | 25.44 | 25.04 | 25.18 | 139,041 | +0.27(+1.08%) |
Dec 18, 2015 | 24.85 | 25.19 | 24.83 | 24.91 | 141,436 | -0.38(-1.50%) |
Dec 17, 2015 | 25.47 | 25.65 | 25.25 | 25.29 | 282,077 | -0.21(-0.80%) |
Dec 16, 2015 | 25.12 | 25.50 | 25.12 | 25.50 | 303,849 | +0.55(+2.18%) |
Dec 15, 2015 | 24.93 | 25.10 | 24.82 | 24.95 | 261,694 | -0.10(-0.40%) |
Dec 14, 2015 | 25.19 | 25.24 | 24.90 | 25.05 | 231,907 | -0.05(-0.20%) |
Dec 11, 2015 | 25.30 | 25.35 | 25.07 | 25.10 | 177,644 | -0.50(-1.95%) |
Dec 10, 2015 | 25.66 | 25.78 | 25.56 | 25.60 | 217,955 | +0.24(+0.95%) |
Dec 09, 2015 | 25.61 | 25.61 | 25.22 | 25.36 | 864,713 | -0.09(-0.33%) |
Dec 08, 2015 | 25.54 | 25.59 | 25.38 | 25.45 | 508,006 | -0.38(-1.45%) |
Dec 07, 2015 | 25.68 | 25.68 | 25.68 | 25.82 | 121,803 | -0.28(-1.07%) |
Dec 04, 2015 | 25.99 | 26.10 | 25.71 | 26.10 | 156,387 | -0.11(-0.42%) |
Dec 03, 2015 | 26.52 | 26.60 | 26.10 | 26.21 | 93,908 | -0.45(-1.69%) |
Dec 02, 2015 | 26.75 | 26.85 | 26.58 | 26.66 | 209,985 | +0.23(+0.89%) |