Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.10 | 42.80 | 41.53 | 41.75 | 172,019 | +0.05(+0.12%) |
Nov 29, 2016 | 41.80 | 42.25 | 41.60 | 41.70 | 161,415 | -0.30(-0.71%) |
Nov 28, 2016 | 42.30 | 42.35 | 41.50 | 42.00 | 124,257 | -0.40(-0.94%) |
Nov 25, 2016 | 42.30 | 42.65 | 41.50 | 42.40 | 60,674 | +0.05(+0.12%) |
Nov 23, 2016 | 42.35 | 42.35 | 42.35 | 0 | +1.05(+2.54%) | |
Nov 22, 2016 | 41.00 | 41.45 | 40.90 | 41.30 | 164,232 | +0.30(+0.73%) |
Nov 21, 2016 | 41.00 | 41.35 | 40.90 | 41.00 | 271,491 | -0.02(-0.06%) |
Nov 18, 2016 | 42.00 | 42.25 | 40.65 | 41.02 | 343,789 | -0.98(-2.32%) |
Nov 17, 2016 | 41.95 | 42.40 | 41.65 | 42.00 | 260,768 | +0.05(+0.12%) |
Nov 16, 2016 | 41.55 | 42.55 | 41.55 | 41.95 | 208,402 | +0.15(+0.36%) |
Nov 15, 2016 | 41.80 | 42.05 | 41.40 | 41.80 | 173,475 | +0.05(+0.12%) |
Nov 14, 2016 | 41.10 | 42.35 | 41.10 | 41.75 | 260,274 | +1.20(+2.96%) |
Nov 11, 2016 | 40.20 | 41.45 | 39.85 | 40.55 | 338,792 | +0.35(+0.87%) |
Nov 10, 2016 | 40.10 | 42.00 | 39.15 | 40.20 | 369,167 | +0.65(+1.64%) |
Nov 09, 2016 | 37.60 | 40.10 | 37.60 | 39.55 | 225,125 | +1.35(+3.53%) |
Nov 08, 2016 | 37.10 | 38.70 | 36.45 | 38.20 | 328,183 | +0.80(+2.14%) |
Nov 07, 2016 | 35.70 | 37.50 | 35.30 | 37.40 | 371,183 | +2.50(+7.16%) |
Nov 04, 2016 | 35.30 | 36.05 | 34.75 | 34.90 | 298,177 | -0.40(-1.13%) |
Nov 03, 2016 | 35.00 | 35.95 | 34.75 | 35.30 | 246,293 | +0.60(+1.73%) |
Nov 02, 2016 | 34.80 | 35.30 | 34.50 | 34.70 | 182,905 | -0.30(-0.86%) |
Nov 01, 2016 | 35.55 | 36.00 | 34.20 | 35.00 | 241,608 | -0.65(-1.82%) |
Oct 31, 2016 | 35.35 | 36.10 | 34.91 | 35.65 | 237,922 | +0.15(+0.42%) |
Oct 28, 2016 | 34.85 | 35.55 | 34.30 | 35.50 | 406,769 | +0.75(+2.16%) |
Oct 27, 2016 | 33.85 | 35.50 | 33.55 | 34.75 | 652,301 | +1.48(+4.43%) |
Oct 26, 2016 | 31.90 | 34.02 | 31.00 | 33.27 | 705,601 | +4.12(+14.15%) |
Oct 25, 2016 | 29.65 | 30.00 | 29.00 | 29.15 | 195,668 | -0.65(-2.18%) |
Oct 24, 2016 | 29.45 | 29.90 | 29.20 | 29.80 | 99,110 | +0.51(+1.74%) |
Oct 21, 2016 | 28.76 | 29.45 | 28.57 | 29.29 | 99,797 | +0.28(+0.97%) |
Oct 20, 2016 | 28.82 | 29.25 | 28.82 | 29.01 | 101,234 | +0.04(+0.14%) |
Oct 19, 2016 | 29.18 | 29.21 | 28.74 | 28.97 | 72,425 | -0.14(-0.48%) |
Oct 18, 2016 | 29.49 | 29.49 | 28.82 | 29.11 | 132,602 | +0.11(+0.38%) |
Oct 17, 2016 | 28.90 | 29.18 | 28.62 | 29.00 | 110,745 | -0.03(-0.10%) |
Oct 14, 2016 | 29.20 | 29.35 | 28.76 | 29.03 | 127,603 | -0.15(-0.51%) |
Oct 13, 2016 | 29.49 | 29.66 | 29.07 | 29.18 | 184,639 | -0.65(-2.18%) |
Oct 12, 2016 | 29.75 | 30.10 | 29.45 | 29.83 | 131,684 | +0.13(+0.44%) |
Oct 11, 2016 | 29.69 | 29.90 | 29.52 | 29.70 | 156,747 | -0.08(-0.27%) |
Oct 10, 2016 | 29.48 | 29.87 | 29.48 | 29.78 | 119,253 | +0.45(+1.53%) |
Oct 07, 2016 | 29.80 | 29.80 | 27.96 | 29.33 | 151,697 | -0.52(-1.74%) |
Oct 06, 2016 | 29.82 | 30.05 | 29.38 | 29.85 | 142,365 | -0.01(-0.03%) |
Oct 05, 2016 | 29.89 | 30.18 | 29.60 | 29.86 | 179,605 | +0.20(+0.67%) |
Oct 04, 2016 | 30.04 | 30.46 | 29.63 | 29.66 | 224,413 | -0.21(-0.70%) |
Oct 03, 2016 | 29.80 | 30.21 | 29.43 | 29.87 | 160,774 | -0.09(-0.30%) |
Sep 30, 2016 | 29.37 | 30.10 | 29.34 | 29.96 | 164,523 | +0.75(+2.57%) |
Sep 29, 2016 | 29.46 | 29.67 | 29.19 | 29.21 | 132,549 | -0.34(-1.15%) |
Sep 28, 2016 | 29.18 | 29.58 | 28.62 | 29.55 | 180,867 | +0.53(+1.83%) |
Sep 27, 2016 | 29.41 | 29.59 | 28.97 | 29.02 | 172,749 | -0.54(-1.83%) |
Sep 26, 2016 | 29.91 | 30.11 | 29.50 | 29.56 | 160,292 | -0.62(-2.05%) |
Sep 23, 2016 | 30.68 | 30.69 | 30.00 | 30.18 | 211,055 | -0.53(-1.73%) |
Sep 22, 2016 | 30.87 | 31.37 | 30.50 | 30.71 | 138,355 | +0.22(+0.72%) |
Sep 21, 2016 | 30.29 | 30.89 | 30.04 | 30.49 | 105,901 | +0.34(+1.13%) |
Sep 20, 2016 | 30.99 | 30.99 | 30.14 | 30.15 | 123,159 | -0.69(-2.24%) |
Sep 19, 2016 | 30.95 | 32.25 | 30.64 | 30.84 | 138,641 | +0.15(+0.49%) |
Sep 16, 2016 | 30.85 | 31.36 | 30.66 | 30.69 | 383,811 | -0.09(-0.29%) |
Sep 15, 2016 | 29.35 | 30.80 | 29.30 | 30.78 | 216,035 | +1.31(+4.45%) |
Sep 14, 2016 | 29.44 | 29.88 | 29.18 | 29.47 | 125,376 | +0.07(+0.24%) |
Sep 13, 2016 | 29.71 | 29.96 | 29.37 | 29.40 | 139,029 | -0.66(-2.20%) |
Sep 12, 2016 | 29.73 | 30.36 | 29.62 | 30.06 | 286,778 | +0.12(+0.40%) |
Sep 09, 2016 | 31.50 | 31.56 | 29.93 | 29.94 | 255,527 | -1.79(-5.64%) |
Sep 08, 2016 | 30.95 | 31.81 | 30.85 | 31.73 | 208,443 | +0.94(+3.05%) |
Sep 07, 2016 | 30.46 | 31.16 | 30.26 | 30.79 | 194,770 | +0.37(+1.22%) |
Sep 06, 2016 | 30.77 | 30.86 | 30.35 | 30.42 | 123,246 | -0.24(-0.78%) |
Sep 02, 2016 | 30.73 | 30.66 | 30.66 | 30.66 | 87,100 | +0.14(+0.46%) |
Sep 01, 2016 | 30.40 | 30.56 | 29.85 | 30.52 | 192,641 | +0.09(+0.30%) |
Aug 31, 2016 | 30.00 | 30.86 | 29.85 | 30.43 | 264,186 | +0.49(+1.64%) |
Aug 30, 2016 | 29.44 | 30.04 | 29.44 | 29.94 | 213,571 | +0.44(+1.49%) |
Aug 29, 2016 | 29.53 | 29.68 | 29.26 | 29.50 | 84,085 | +0.08(+0.27%) |
Aug 26, 2016 | 29.55 | 29.94 | 29.25 | 29.42 | 72,601 | -0.13(-0.44%) |
Aug 25, 2016 | 30.12 | 30.24 | 29.31 | 29.55 | 186,851 | -0.70(-2.31%) |
Aug 24, 2016 | 30.74 | 30.81 | 27.98 | 30.25 | 191,684 | -0.49(-1.59%) |
Aug 23, 2016 | 30.25 | 31.13 | 29.95 | 30.74 | 339,603 | +0.72(+2.40%) |
Aug 22, 2016 | 30.12 | 30.39 | 29.56 | 30.02 | 195,199 | -0.31(-1.02%) |
Aug 19, 2016 | 29.97 | 30.39 | 29.97 | 30.33 | 101,820 | +0.19(+0.63%) |
Aug 18, 2016 | 29.96 | 30.36 | 29.70 | 30.14 | 144,589 | +0.27(+0.90%) |
Aug 17, 2016 | 29.83 | 30.51 | 29.53 | 29.87 | 181,620 | -0.05(-0.17%) |
Aug 16, 2016 | 29.50 | 29.97 | 29.31 | 29.92 | 120,278 | +0.39(+1.32%) |
Aug 15, 2016 | 29.69 | 29.96 | 29.39 | 29.53 | 106,569 | +0.03(+0.10%) |
Aug 12, 2016 | 29.36 | 29.70 | 29.09 | 29.50 | 187,132 | +0.14(+0.48%) |
Aug 11, 2016 | 29.47 | 29.69 | 28.97 | 29.36 | 102,805 | +0.04(+0.14%) |
Aug 10, 2016 | 29.95 | 29.95 | 29.05 | 29.32 | 108,354 | -0.54(-1.81%) |
Aug 09, 2016 | 30.47 | 30.61 | 29.74 | 29.86 | 130,464 | -0.61(-2.00%) |
Aug 08, 2016 | 30.51 | 31.01 | 30.04 | 30.47 | 161,027 | -0.06(-0.20%) |
Aug 05, 2016 | 29.35 | 30.69 | 29.35 | 30.53 | 280,057 | +1.23(+4.20%) |
Aug 04, 2016 | 29.29 | 29.88 | 28.43 | 29.30 | 486,463 | -0.42(-1.41%) |
Aug 03, 2016 | 28.92 | 29.75 | 28.81 | 29.72 | 272,000 | +0.90(+3.12%) |
Aug 02, 2016 | 28.98 | 28.98 | 28.37 | 28.82 | 243,779 | -0.10(-0.35%) |
Aug 01, 2016 | 29.02 | 29.74 | 28.44 | 28.92 | 378,932 | +0.03(+0.10%) |
Jul 29, 2016 | 25.10 | 29.00 | 24.76 | 28.89 | 529,140 | +2.16(+8.08%) |
Jul 28, 2016 | 25.75 | 26.80 | 25.38 | 26.73 | 328,461 | +0.91(+3.52%) |
Jul 27, 2016 | 25.81 | 25.99 | 25.67 | 25.82 | 128,746 | +0.03(+0.12%) |
Jul 26, 2016 | 25.00 | 25.79 | 24.80 | 25.79 | 188,880 | +0.88(+3.53%) |
Jul 25, 2016 | 25.71 | 26.86 | 24.71 | 24.91 | 148,837 | -0.90(-3.49%) |
Jul 22, 2016 | 24.74 | 25.86 | 24.54 | 25.81 | 191,714 | +1.05(+4.24%) |
Jul 21, 2016 | 25.19 | 25.35 | 24.62 | 24.76 | 184,967 | -0.53(-2.10%) |
Jul 20, 2016 | 25.55 | 26.01 | 25.14 | 25.29 | 111,608 | +0.00(+0.00%) |
Jul 19, 2016 | 25.75 | 26.01 | 25.26 | 25.29 | 159,210 | -0.52(-2.01%) |
Jul 18, 2016 | 26.00 | 26.18 | 25.72 | 25.81 | 209,996 | -0.41(-1.56%) |
Jul 15, 2016 | 26.33 | 26.33 | 25.71 | 26.22 | 173,487 | +0.02(+0.08%) |
Jul 14, 2016 | 27.33 | 27.35 | 26.17 | 26.20 | 164,971 | -0.96(-3.53%) |
Jul 13, 2016 | 26.73 | 27.17 | 26.46 | 27.16 | 158,066 | +0.56(+2.11%) |
Jul 12, 2016 | 26.25 | 26.74 | 25.85 | 26.60 | 154,567 | +0.37(+1.41%) |
Jul 11, 2016 | 25.87 | 26.28 | 25.85 | 26.23 | 92,603 | +0.52(+2.02%) |
Jul 08, 2016 | 24.71 | 25.79 | 24.41 | 25.71 | 119,876 | +1.30(+5.33%) |
Jul 07, 2016 | 24.61 | 25.07 | 24.14 | 24.41 | 123,607 | -0.27(-1.09%) |
Jul 05, 2016 | 25.84 | 25.84 | 24.46 | 24.68 | 176,817 | -1.07(-4.16%) |
Jul 01, 2016 | 25.10 | 25.75 | 25.75 | 25.75 | 106,800 | +0.61(+2.43%) |
Jun 30, 2016 | 24.73 | 25.28 | 24.41 | 25.14 | 263,914 | +0.40(+1.62%) |
Jun 29, 2016 | 24.18 | 24.99 | 23.87 | 24.74 | 126,074 | +0.99(+4.17%) |
Jun 28, 2016 | 24.20 | 24.22 | 23.27 | 23.75 | 231,857 | +0.00(+0.00%) |
Jun 27, 2016 | 24.48 | 24.48 | 23.55 | 23.75 | 171,663 | -1.16(-4.66%) |
Jun 24, 2016 | 24.74 | 25.46 | 24.36 | 24.91 | 960,166 | -1.10(-4.23%) |
Jun 23, 2016 | 25.59 | 26.03 | 25.56 | 26.01 | 136,477 | +0.70(+2.77%) |
Jun 22, 2016 | 25.58 | 25.58 | 24.92 | 25.31 | 116,354 | -0.25(-0.98%) |
Jun 21, 2016 | 26.59 | 26.59 | 25.45 | 25.56 | 163,899 | -1.15(-4.31%) |
Jun 20, 2016 | 26.26 | 27.31 | 26.26 | 26.71 | 167,672 | +0.85(+3.29%) |
Jun 17, 2016 | 25.12 | 26.08 | 25.12 | 25.86 | 286,441 | +0.82(+3.27%) |
Jun 16, 2016 | 24.80 | 25.19 | 24.41 | 25.04 | 173,331 | +0.10(+0.40%) |
Jun 15, 2016 | 25.27 | 25.50 | 24.65 | 24.94 | 185,393 | -0.46(-1.81%) |
Jun 14, 2016 | 25.28 | 25.86 | 25.19 | 25.40 | 163,412 | -0.02(-0.08%) |
Jun 13, 2016 | 25.56 | 25.74 | 25.26 | 25.42 | 125,702 | -0.21(-0.82%) |
Jun 10, 2016 | 25.99 | 26.98 | 25.37 | 25.63 | 139,341 | -0.77(-2.92%) |
Jun 09, 2016 | 26.53 | 26.53 | 26.14 | 26.40 | 172,751 | -0.37(-1.38%) |
Jun 08, 2016 | 25.95 | 26.77 | 25.63 | 26.77 | 195,023 | +0.98(+3.80%) |
Jun 07, 2016 | 25.90 | 26.09 | 25.48 | 25.79 | 253,772 | -0.10(-0.39%) |
Jun 06, 2016 | 25.75 | 26.00 | 25.44 | 25.89 | 171,582 | +0.20(+0.78%) |
Jun 03, 2016 | 25.55 | 25.91 | 24.82 | 25.69 | 262,487 | +0.06(+0.23%) |
Jun 02, 2016 | 25.87 | 25.87 | 25.05 | 25.63 | 175,495 | -0.30(-1.16%) |
Jun 01, 2016 | 25.85 | 26.04 | 25.26 | 25.93 | 218,683 | -0.14(-0.54%) |
May 31, 2016 | 25.98 | 26.30 | 25.85 | 26.07 | 154,200 | +0.17(+0.66%) |
May 27, 2016 | 25.89 | 25.90 | 25.90 | 25.90 | 146,900 | -0.03(-0.12%) |
May 26, 2016 | 26.76 | 26.76 | 25.64 | 25.93 | 145,361 | -0.14(-0.54%) |
May 25, 2016 | 25.60 | 26.12 | 25.26 | 26.07 | 145,230 | +0.68(+2.68%) |
May 24, 2016 | 24.88 | 25.44 | 24.62 | 25.39 | 203,467 | +0.59(+2.38%) |
May 23, 2016 | 25.11 | 25.20 | 24.68 | 24.80 | 214,413 | -0.37(-1.47%) |
May 20, 2016 | 24.84 | 25.23 | 24.84 | 25.17 | 131,971 | +0.49(+1.99%) |
May 19, 2016 | 24.01 | 24.87 | 23.90 | 24.68 | 198,378 | +0.57(+2.36%) |
May 18, 2016 | 23.95 | 24.41 | 23.84 | 24.11 | 286,912 | +0.00(+0.00%) |
May 17, 2016 | 24.45 | 25.22 | 23.78 | 24.11 | 692,813 | -0.41(-1.67%) |
May 16, 2016 | 24.84 | 25.36 | 24.20 | 24.52 | 495,769 | -0.22(-0.89%) |
May 13, 2016 | 25.98 | 26.27 | 24.62 | 24.74 | 247,002 | -1.38(-5.28%) |
May 12, 2016 | 26.80 | 27.00 | 25.35 | 26.12 | 337,965 | -0.65(-2.43%) |
May 11, 2016 | 27.08 | 27.87 | 26.68 | 26.77 | 493,553 | -0.38(-1.40%) |
May 10, 2016 | 27.01 | 27.59 | 27.01 | 27.15 | 345,966 | +0.23(+0.85%) |
May 09, 2016 | 27.05 | 27.39 | 26.80 | 26.92 | 278,000 | -0.20(-0.74%) |
May 06, 2016 | 26.44 | 27.13 | 26.29 | 27.12 | 272,967 | +0.65(+2.46%) |
May 05, 2016 | 26.95 | 27.30 | 26.47 | 26.47 | 213,713 | -0.37(-1.38%) |
May 04, 2016 | 27.91 | 28.49 | 26.83 | 26.84 | 265,537 | -1.27(-4.52%) |
May 03, 2016 | 28.52 | 28.77 | 27.44 | 28.11 | 203,195 | -0.65(-2.26%) |
May 02, 2016 | 28.92 | 29.18 | 28.44 | 28.76 | 277,984 | -0.16(-0.55%) |
Apr 29, 2016 | 30.18 | 30.19 | 28.54 | 28.92 | 537,803 | -1.14(-3.79%) |
Apr 28, 2016 | 31.62 | 31.62 | 29.92 | 30.06 | 1,274,971 | -1.94(-6.06%) |
Apr 27, 2016 | 29.99 | 32.65 | 29.69 | 32.00 | 1,515,879 | +2.35(+7.93%) |
Apr 26, 2016 | 28.98 | 29.85 | 28.67 | 29.65 | 449,904 | +0.77(+2.67%) |
Apr 25, 2016 | 29.50 | 29.50 | 28.34 | 28.88 | 300,252 | -0.62(-2.10%) |
Apr 22, 2016 | 29.10 | 29.88 | 29.10 | 29.50 | 376,479 | +0.30(+1.03%) |
Apr 21, 2016 | 29.82 | 29.82 | 28.87 | 29.20 | 716,879 | -0.64(-2.14%) |
Apr 20, 2016 | 29.02 | 29.91 | 29.02 | 29.84 | 300,995 | +0.74(+2.54%) |
Apr 19, 2016 | 28.38 | 29.27 | 28.38 | 29.10 | 328,112 | +0.76(+2.68%) |
Apr 18, 2016 | 27.84 | 28.58 | 27.65 | 28.34 | 296,226 | +0.46(+1.65%) |
Apr 15, 2016 | 27.65 | 28.05 | 27.36 | 27.88 | 216,946 | +0.19(+0.69%) |
Apr 14, 2016 | 27.89 | 27.92 | 27.34 | 27.69 | 271,224 | -0.26(-0.93%) |
Apr 13, 2016 | 27.20 | 28.04 | 26.95 | 27.95 | 299,392 | +0.98(+3.63%) |
Apr 12, 2016 | 26.97 | 27.43 | 26.71 | 26.97 | 120,645 | -0.02(-0.07%) |
Apr 11, 2016 | 27.22 | 27.88 | 26.59 | 26.99 | 144,996 | -0.33(-1.21%) |
Apr 08, 2016 | 27.15 | 27.99 | 26.96 | 27.32 | 210,034 | +0.37(+1.37%) |
Apr 07, 2016 | 26.72 | 27.13 | 26.25 | 26.95 | 399,385 | +0.12(+0.45%) |
Apr 06, 2016 | 26.89 | 27.12 | 25.96 | 26.83 | 239,748 | -0.16(-0.59%) |
Apr 05, 2016 | 27.45 | 27.91 | 26.93 | 26.99 | 264,134 | -0.70(-2.53%) |
Apr 04, 2016 | 28.30 | 28.43 | 27.38 | 27.69 | 245,325 | -0.61(-2.16%) |
Apr 01, 2016 | 27.97 | 28.35 | 27.17 | 28.30 | 142,104 | +0.15(+0.53%) |
Mar 31, 2016 | 28.31 | 28.45 | 27.87 | 28.15 | 117,030 | -0.16(-0.57%) |
Mar 30, 2016 | 28.45 | 28.69 | 28.22 | 28.31 | 200,966 | -0.05(-0.18%) |
Mar 29, 2016 | 27.45 | 28.37 | 27.07 | 28.36 | 309,514 | +0.87(+3.16%) |
Mar 28, 2016 | 28.50 | 28.50 | 27.27 | 27.49 | 147,193 | -1.00(-3.51%) |
Mar 24, 2016 | 28.21 | 28.49 | 28.49 | 28.49 | 155,400 | +0.19(+0.67%) |
Mar 23, 2016 | 29.15 | 29.36 | 28.30 | 28.30 | 329,134 | -0.83(-2.85%) |
Mar 22, 2016 | 29.58 | 29.58 | 28.91 | 29.13 | 161,105 | -0.64(-2.15%) |
Mar 21, 2016 | 29.19 | 29.92 | 29.11 | 29.77 | 230,712 | +0.70(+2.41%) |
Mar 18, 2016 | 29.15 | 29.72 | 28.73 | 29.07 | 441,650 | +0.09(+0.31%) |
Mar 17, 2016 | 27.15 | 29.36 | 26.97 | 28.98 | 325,684 | +1.88(+6.94%) |
Mar 16, 2016 | 26.32 | 27.25 | 26.22 | 27.10 | 151,754 | +0.69(+2.61%) |
Mar 15, 2016 | 26.95 | 26.95 | 26.23 | 26.41 | 152,468 | -0.69(-2.55%) |
Mar 14, 2016 | 27.29 | 27.35 | 26.76 | 27.10 | 183,907 | -0.27(-0.99%) |
Mar 11, 2016 | 26.53 | 27.41 | 26.53 | 27.37 | 142,622 | +1.14(+4.35%) |
Mar 10, 2016 | 26.26 | 27.25 | 25.39 | 26.23 | 296,024 | +0.09(+0.34%) |
Mar 09, 2016 | 26.16 | 26.51 | 25.97 | 26.14 | 256,552 | +0.02(+0.08%) |
Mar 08, 2016 | 26.94 | 27.06 | 26.01 | 26.12 | 304,405 | -0.94(-3.47%) |
Mar 07, 2016 | 26.76 | 27.84 | 26.55 | 27.06 | 258,707 | +0.27(+1.01%) |
Mar 04, 2016 | 26.56 | 27.01 | 26.05 | 26.79 | 197,692 | +0.24(+0.90%) |
Mar 03, 2016 | 26.55 | 26.93 | 26.31 | 26.55 | 232,763 | -0.11(-0.41%) |
Mar 02, 2016 | 27.34 | 27.78 | 26.42 | 26.66 | 194,911 | -0.84(-3.05%) |
Mar 01, 2016 | 26.37 | 27.61 | 26.23 | 27.50 | 341,017 | +1.25(+4.76%) |
Feb 29, 2016 | 26.22 | 26.75 | 25.99 | 26.25 | 312,169 | +0.10(+0.38%) |
Feb 26, 2016 | 25.91 | 26.67 | 25.77 | 26.15 | 230,212 | +0.59(+2.31%) |
Feb 25, 2016 | 26.06 | 26.30 | 25.15 | 25.56 | 158,548 | -0.26(-1.01%) |
Feb 24, 2016 | 26.41 | 26.41 | 24.08 | 25.82 | 278,378 | -0.73(-2.75%) |
Feb 23, 2016 | 26.72 | 27.22 | 25.67 | 26.55 | 411,772 | -0.28(-1.04%) |
Feb 22, 2016 | 26.25 | 26.94 | 25.87 | 26.83 | 331,510 | +0.96(+3.71%) |
Feb 19, 2016 | 25.89 | 26.63 | 25.19 | 25.87 | 195,912 | -0.13(-0.50%) |
Feb 18, 2016 | 26.23 | 26.44 | 25.68 | 26.00 | 251,452 | -0.27(-1.03%) |
Feb 17, 2016 | 27.56 | 28.36 | 26.25 | 26.27 | 378,780 | -1.04(-3.81%) |
Feb 16, 2016 | 27.08 | 27.48 | 25.46 | 27.31 | 384,186 | +0.47(+1.75%) |
Feb 12, 2016 | 27.17 | 26.84 | 26.84 | 26.84 | 277,900 | -0.16(-0.59%) |
Feb 11, 2016 | 26.50 | 27.20 | 25.66 | 27.00 | 301,216 | +0.35(+1.31%) |
Feb 10, 2016 | 27.36 | 27.65 | 26.45 | 26.65 | 353,265 | -0.80(-2.91%) |
Feb 09, 2016 | 26.37 | 27.66 | 25.75 | 27.45 | 390,050 | +1.04(+3.94%) |
Feb 08, 2016 | 25.36 | 26.44 | 25.19 | 26.41 | 638,684 | +0.95(+3.73%) |
Feb 05, 2016 | 25.89 | 27.00 | 24.03 | 25.46 | 1,255,737 | +2.93(+13.00%) |
Feb 04, 2016 | 20.23 | 22.88 | 20.23 | 22.53 | 638,816 | +2.02(+9.85%) |
Feb 03, 2016 | 21.03 | 21.42 | 20.31 | 20.51 | 434,375 | -0.41(-1.96%) |
Feb 02, 2016 | 21.66 | 21.66 | 20.63 | 20.92 | 194,681 | -0.89(-4.08%) |
Feb 01, 2016 | 21.28 | 22.13 | 20.81 | 21.81 | 241,793 | +0.42(+1.96%) |
Jan 29, 2016 | 20.98 | 21.53 | 20.76 | 21.39 | 229,144 | +0.54(+2.59%) |
Jan 28, 2016 | 21.77 | 21.89 | 20.35 | 20.85 | 190,682 | -0.74(-3.43%) |
Jan 27, 2016 | 21.68 | 22.09 | 21.36 | 21.59 | 251,133 | -0.23(-1.05%) |
Jan 26, 2016 | 20.45 | 21.94 | 19.93 | 21.82 | 149,149 | +1.38(+6.75%) |
Jan 25, 2016 | 20.93 | 20.93 | 20.21 | 20.44 | 243,969 | -0.48(-2.29%) |
Jan 22, 2016 | 20.42 | 21.33 | 19.48 | 20.92 | 203,766 | +0.72(+3.56%) |
Jan 21, 2016 | 19.33 | 20.74 | 19.11 | 20.20 | 236,863 | +0.84(+4.34%) |
Jan 20, 2016 | 19.08 | 19.61 | 18.28 | 19.36 | 248,742 | +0.04(+0.21%) |
Jan 19, 2016 | 19.86 | 20.01 | 19.19 | 19.32 | 234,939 | -0.35(-1.78%) |
Jan 15, 2016 | 19.06 | 19.67 | 19.67 | 19.67 | 247,800 | +0.16(+0.82%) |
Jan 14, 2016 | 19.90 | 20.08 | 18.86 | 19.51 | 222,467 | -0.29(-1.46%) |
Jan 13, 2016 | 19.79 | 20.20 | 19.52 | 19.80 | 266,569 | +0.00(+0.00%) |
Jan 12, 2016 | 19.95 | 20.52 | 19.24 | 19.80 | 198,398 | -0.15(-0.75%) |
Jan 11, 2016 | 20.08 | 20.40 | 19.92 | 19.95 | 248,658 | +0.03(+0.15%) |
Jan 08, 2016 | 20.01 | 20.79 | 19.87 | 19.92 | 372,198 | -0.13(-0.65%) |
Jan 07, 2016 | 20.83 | 20.83 | 19.72 | 20.05 | 345,880 | -1.59(-7.35%) |
Jan 06, 2016 | 21.95 | 22.38 | 21.32 | 21.64 | 260,337 | -0.79(-3.52%) |
Jan 05, 2016 | 21.87 | 22.51 | 21.63 | 22.43 | 206,877 | +0.64(+2.94%) |
Jan 04, 2016 | 21.73 | 21.90 | 21.09 | 21.79 | 258,568 | -0.46(-2.07%) |
Dec 31, 2015 | 21.44 | 22.25 | 22.25 | 22.25 | 225,500 | +0.66(+3.06%) |
Dec 30, 2015 | 21.85 | 22.20 | 21.46 | 21.59 | 96,081 | -0.45(-2.04%) |
Dec 29, 2015 | 22.03 | 22.19 | 21.65 | 22.04 | 111,174 | +0.05(+0.23%) |
Dec 28, 2015 | 22.20 | 22.42 | 21.60 | 21.99 | 92,363 | -0.30(-1.35%) |
Dec 24, 2015 | 21.84 | 22.29 | 22.29 | 22.29 | 113,500 | +0.41(+1.87%) |
Dec 23, 2015 | 22.16 | 22.45 | 21.83 | 21.88 | 398,532 | -0.12(-0.55%) |
Dec 22, 2015 | 22.20 | 22.38 | 21.81 | 22.00 | 225,984 | +0.02(+0.09%) |
Dec 21, 2015 | 22.66 | 22.69 | 21.94 | 21.98 | 201,634 | -0.61(-2.72%) |
Dec 18, 2015 | 23.25 | 23.25 | 22.37 | 22.59 | 1,031,603 | -0.88(-3.73%) |
Dec 17, 2015 | 23.29 | 23.67 | 23.26 | 23.47 | 278,159 | +0.18(+0.77%) |
Dec 16, 2015 | 22.22 | 23.32 | 22.22 | 23.29 | 154,282 | +1.20(+5.43%) |
Dec 15, 2015 | 21.60 | 22.35 | 21.59 | 22.09 | 143,039 | +0.67(+3.13%) |
Dec 14, 2015 | 21.27 | 21.51 | 21.04 | 21.42 | 395,804 | +0.06(+0.28%) |
Dec 11, 2015 | 21.37 | 21.61 | 21.08 | 21.36 | 252,005 | -0.39(-1.79%) |
Dec 10, 2015 | 21.32 | 22.01 | 21.32 | 21.75 | 215,442 | +0.54(+2.55%) |
Dec 09, 2015 | 21.16 | 21.53 | 20.86 | 21.21 | 213,323 | +0.02(+0.09%) |
Dec 08, 2015 | 19.75 | 21.47 | 19.46 | 21.19 | 283,322 | -0.24(-1.12%) |
Dec 07, 2015 | 22.10 | 22.29 | 21.26 | 21.43 | 257,747 | -0.63(-2.86%) |
Dec 04, 2015 | 23.32 | 23.42 | 21.60 | 22.06 | 389,830 | -1.29(-5.52%) |
Dec 03, 2015 | 23.91 | 24.21 | 23.12 | 23.35 | 121,557 | -0.51(-2.14%) |
Dec 02, 2015 | 24.48 | 24.48 | 23.67 | 23.86 | 138,418 | -0.72(-2.93%) |