Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.00 | 33.55 | 32.91 | 33.25 | 132,956 | +0.38(+1.16%) |
Nov 29, 2016 | 32.49 | 33.08 | 32.28 | 32.87 | 309,710 | +0.55(+1.70%) |
Nov 28, 2016 | 33.84 | 34.18 | 32.18 | 32.32 | 216,345 | -1.73(-5.09%) |
Nov 25, 2016 | 32.96 | 34.44 | 32.70 | 34.06 | 212,104 | +1.27(+3.87%) |
Nov 23, 2016 | 32.79 | 32.79 | 32.79 | 0 | -0.17(-0.51%) | |
Nov 22, 2016 | 32.37 | 32.96 | 32.07 | 32.96 | 175,446 | +0.68(+2.09%) |
Nov 21, 2016 | 32.96 | 32.96 | 31.39 | 32.28 | 151,020 | -0.68(-2.05%) |
Nov 18, 2016 | 32.62 | 33.51 | 30.89 | 32.96 | 349,725 | +0.42(+1.30%) |
Nov 17, 2016 | 31.06 | 32.62 | 31.06 | 32.53 | 213,844 | +1.35(+4.34%) |
Nov 16, 2016 | 31.52 | 31.56 | 30.84 | 31.18 | 168,823 | -0.34(-1.07%) |
Nov 15, 2016 | 29.79 | 31.66 | 29.79 | 31.52 | 263,221 | +1.73(+5.82%) |
Nov 14, 2016 | 29.91 | 30.00 | 29.37 | 29.79 | 305,829 | +0.08(+0.28%) |
Nov 11, 2016 | 29.24 | 29.79 | 28.82 | 29.70 | 255,606 | +0.55(+1.88%) |
Nov 10, 2016 | 30.30 | 30.42 | 28.82 | 29.15 | 252,404 | -0.97(-3.23%) |
Nov 09, 2016 | 30.38 | 30.93 | 29.58 | 30.13 | 240,124 | -0.85(-2.73%) |
Nov 08, 2016 | 32.53 | 32.53 | 30.42 | 30.97 | 310,609 | -1.86(-5.66%) |
Nov 07, 2016 | 32.45 | 33.13 | 32.28 | 32.83 | 159,680 | +0.55(+1.70%) |
Nov 04, 2016 | 32.20 | 32.49 | 31.71 | 32.28 | 82,204 | +0.08(+0.26%) |
Nov 03, 2016 | 32.96 | 33.13 | 32.07 | 32.20 | 84,028 | -0.72(-2.18%) |
Nov 02, 2016 | 32.87 | 33.13 | 32.62 | 32.91 | 113,612 | -0.17(-0.51%) |
Nov 01, 2016 | 32.15 | 33.34 | 32.07 | 33.08 | 117,000 | +0.93(+2.89%) |
Oct 31, 2016 | 31.77 | 32.24 | 31.35 | 32.15 | 127,344 | +0.59(+1.87%) |
Oct 28, 2016 | 31.90 | 32.20 | 31.48 | 31.56 | 49,253 | -0.34(-1.06%) |
Oct 27, 2016 | 32.11 | 32.15 | 31.56 | 31.90 | 54,008 | +0.08(+0.27%) |
Oct 26, 2016 | 32.15 | 32.41 | 31.73 | 31.82 | 69,830 | -0.59(-1.83%) |
Oct 25, 2016 | 32.15 | 32.70 | 32.15 | 32.41 | 102,744 | +0.04(+0.13%) |
Oct 24, 2016 | 31.48 | 32.41 | 31.27 | 32.37 | 92,225 | +1.06(+3.37%) |
Oct 21, 2016 | 31.06 | 31.44 | 30.76 | 31.31 | 43,165 | +0.08(+0.27%) |
Oct 20, 2016 | 31.01 | 31.39 | 30.93 | 31.22 | 65,431 | +0.13(+0.41%) |
Oct 19, 2016 | 30.59 | 31.22 | 30.25 | 31.10 | 106,573 | +0.63(+2.08%) |
Oct 18, 2016 | 30.97 | 30.97 | 30.34 | 30.46 | 80,763 | -0.13(-0.41%) |
Oct 17, 2016 | 30.89 | 31.14 | 30.55 | 30.59 | 74,777 | -0.42(-1.36%) |
Oct 14, 2016 | 31.48 | 31.50 | 30.72 | 31.01 | 109,403 | -0.38(-1.21%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.01 | 31.39 | 102,394 | -0.21(-0.67%) |
Oct 12, 2016 | 31.65 | 32.07 | 31.27 | 31.60 | 72,624 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.69 | 30.84 | 31.65 | 106,803 | +0.17(+0.54%) |
Oct 10, 2016 | 30.34 | 31.52 | 30.30 | 31.48 | 101,222 | +1.23(+4.08%) |
Oct 07, 2016 | 30.57 | 30.62 | 29.90 | 30.24 | 83,108 | -0.30(-1.00%) |
Oct 06, 2016 | 30.07 | 30.68 | 30.07 | 30.55 | 66,433 | +0.39(+1.29%) |
Oct 05, 2016 | 30.45 | 30.45 | 30.02 | 30.16 | 145,064 | -0.06(-0.20%) |
Oct 04, 2016 | 30.21 | 30.61 | 30.08 | 30.22 | 66,663 | -0.02(-0.06%) |
Oct 03, 2016 | 30.44 | 30.58 | 30.08 | 30.24 | 143,441 | -0.34(-1.11%) |
Sep 30, 2016 | 29.58 | 30.83 | 29.56 | 30.57 | 183,519 | +1.10(+3.73%) |
Sep 29, 2016 | 29.56 | 29.76 | 29.16 | 29.48 | 121,126 | -0.11(-0.36%) |
Sep 28, 2016 | 29.44 | 30.09 | 29.15 | 29.58 | 140,072 | +0.13(+0.43%) |
Sep 27, 2016 | 29.18 | 29.89 | 29.12 | 29.45 | 237,614 | +0.19(+0.63%) |
Sep 26, 2016 | 29.81 | 31.09 | 28.82 | 29.27 | 769,410 | +0.04(+0.14%) |
Sep 23, 2016 | 29.32 | 29.51 | 29.01 | 29.23 | 93,873 | -0.19(-0.63%) |
Sep 22, 2016 | 29.43 | 29.45 | 28.87 | 29.41 | 126,192 | +0.20(+0.69%) |
Sep 21, 2016 | 29.06 | 30.06 | 28.71 | 29.21 | 174,516 | +0.27(+0.93%) |
Sep 20, 2016 | 29.54 | 29.60 | 28.81 | 28.94 | 107,242 | -0.42(-1.43%) |
Sep 19, 2016 | 29.72 | 29.81 | 29.21 | 29.36 | 190,065 | -0.25(-0.85%) |
Sep 16, 2016 | 30.23 | 30.29 | 29.45 | 29.61 | 211,818 | -0.50(-1.65%) |
Sep 15, 2016 | 29.66 | 30.13 | 29.53 | 30.11 | 139,843 | +0.58(+1.97%) |
Sep 14, 2016 | 29.32 | 29.72 | 29.18 | 29.53 | 91,880 | +0.29(+0.98%) |
Sep 13, 2016 | 29.58 | 29.88 | 29.06 | 29.24 | 126,340 | -0.56(-1.89%) |
Sep 12, 2016 | 29.95 | 30.21 | 29.25 | 29.81 | 152,004 | -0.26(-0.87%) |
Sep 09, 2016 | 30.84 | 30.84 | 30.04 | 30.07 | 134,172 | -0.96(-3.09%) |
Sep 08, 2016 | 31.68 | 31.68 | 30.96 | 31.03 | 111,290 | -0.76(-2.38%) |
Sep 07, 2016 | 31.73 | 32.00 | 31.14 | 31.79 | 139,918 | +0.05(+0.16%) |
Sep 06, 2016 | 32.25 | 32.25 | 31.57 | 31.73 | 81,514 | -0.49(-1.51%) |
Sep 02, 2016 | 31.01 | 32.22 | 32.22 | 32.22 | 93,067 | +1.28(+4.13%) |
Sep 01, 2016 | 31.03 | 31.09 | 30.62 | 30.94 | 97,332 | -0.14(-0.46%) |
Aug 31, 2016 | 30.78 | 31.16 | 30.58 | 31.09 | 146,063 | +0.27(+0.87%) |
Aug 30, 2016 | 30.61 | 31.31 | 30.61 | 30.82 | 98,588 | +0.20(+0.66%) |
Aug 29, 2016 | 30.37 | 30.69 | 30.12 | 30.62 | 73,208 | +0.21(+0.69%) |
Aug 26, 2016 | 30.69 | 31.01 | 30.18 | 30.41 | 81,737 | -0.20(-0.66%) |
Aug 25, 2016 | 30.32 | 31.04 | 30.29 | 30.61 | 59,598 | +0.13(+0.44%) |
Aug 24, 2016 | 30.71 | 30.84 | 30.37 | 30.47 | 72,528 | -0.26(-0.85%) |
Aug 23, 2016 | 30.40 | 31.12 | 30.40 | 30.73 | 68,381 | +0.34(+1.14%) |
Aug 22, 2016 | 30.13 | 30.60 | 29.73 | 30.39 | 56,853 | +0.14(+0.47%) |
Aug 19, 2016 | 29.96 | 30.51 | 29.73 | 30.25 | 91,781 | +0.11(+0.36%) |
Aug 18, 2016 | 30.01 | 30.28 | 29.91 | 30.14 | 57,963 | +0.12(+0.39%) |
Aug 17, 2016 | 30.11 | 30.29 | 29.81 | 30.02 | 101,044 | -0.13(-0.42%) |
Aug 16, 2016 | 30.55 | 30.55 | 30.09 | 30.14 | 122,395 | -0.45(-1.46%) |
Aug 15, 2016 | 30.89 | 30.94 | 30.35 | 30.59 | 183,700 | -0.81(-2.57%) |
Aug 12, 2016 | 30.90 | 31.47 | 30.67 | 31.40 | 63,436 | +0.43(+1.39%) |
Aug 11, 2016 | 31.18 | 31.35 | 30.83 | 30.97 | 70,860 | -0.14(-0.46%) |
Aug 10, 2016 | 31.23 | 31.32 | 30.74 | 31.11 | 75,074 | -0.01(-0.03%) |
Aug 09, 2016 | 31.52 | 31.53 | 31.04 | 31.12 | 131,146 | -0.43(-1.36%) |
Aug 08, 2016 | 31.76 | 32.26 | 31.51 | 31.55 | 129,883 | -0.04(-0.13%) |
Aug 05, 2016 | 30.57 | 31.95 | 30.46 | 31.59 | 185,848 | +1.05(+3.44%) |
Aug 04, 2016 | 29.46 | 31.42 | 29.45 | 30.54 | 178,649 | +0.07(+0.22%) |
Aug 03, 2016 | 30.27 | 30.67 | 30.06 | 30.47 | 135,599 | +0.26(+0.86%) |
Aug 02, 2016 | 30.69 | 30.88 | 29.91 | 30.21 | 97,441 | -0.38(-1.24%) |
Aug 01, 2016 | 30.93 | 30.94 | 30.13 | 30.59 | 157,000 | -0.52(-1.68%) |
Jul 29, 2016 | 31.23 | 31.63 | 30.92 | 31.11 | 132,708 | -0.22(-0.70%) |
Jul 28, 2016 | 31.44 | 31.47 | 30.82 | 31.33 | 57,087 | -0.08(-0.27%) |
Jul 27, 2016 | 31.15 | 31.47 | 30.94 | 31.42 | 82,147 | +0.29(+0.92%) |
Jul 26, 2016 | 30.53 | 31.24 | 30.53 | 31.13 | 73,152 | +0.34(+1.12%) |
Jul 25, 2016 | 30.92 | 31.26 | 30.57 | 30.78 | 97,520 | -0.09(-0.30%) |
Jul 22, 2016 | 30.22 | 30.92 | 30.00 | 30.88 | 96,632 | +0.77(+2.57%) |
Jul 21, 2016 | 30.57 | 30.57 | 29.19 | 30.10 | 110,700 | -0.48(-1.57%) |
Jul 20, 2016 | 30.62 | 30.92 | 30.35 | 30.58 | 152,811 | +0.07(+0.22%) |
Jul 19, 2016 | 30.85 | 31.10 | 30.32 | 30.51 | 165,745 | -0.51(-1.65%) |
Jul 18, 2016 | 31.20 | 31.52 | 30.65 | 31.03 | 121,748 | -0.13(-0.41%) |
Jul 15, 2016 | 31.41 | 31.65 | 29.71 | 31.15 | 128,534 | -0.01(-0.03%) |
Jul 14, 2016 | 31.10 | 31.42 | 30.89 | 31.16 | 151,168 | +0.37(+1.20%) |
Jul 13, 2016 | 30.86 | 31.04 | 30.55 | 30.79 | 240,449 | +0.06(+0.19%) |
Jul 12, 2016 | 30.95 | 31.13 | 30.54 | 30.73 | 174,724 | -0.08(-0.25%) |
Jul 11, 2016 | 30.16 | 30.89 | 30.04 | 30.81 | 71,904 | +0.71(+2.35%) |
Jul 08, 2016 | 29.72 | 30.27 | 29.58 | 30.10 | 163,315 | +0.72(+2.43%) |
Jul 07, 2016 | 29.54 | 30.00 | 28.99 | 29.39 | 72,269 | +0.19(+0.66%) |
Jul 05, 2016 | 30.05 | 30.47 | 29.04 | 29.19 | 119,586 | -1.09(-3.61%) |
Jul 01, 2016 | 29.92 | 30.29 | 30.29 | 30.29 | 109,707 | +0.39(+1.29%) |
Jun 30, 2016 | 29.14 | 29.93 | 27.22 | 29.90 | 198,822 | +0.75(+2.57%) |
Jun 29, 2016 | 28.91 | 29.24 | 28.71 | 29.15 | 103,818 | +0.60(+2.11%) |
Jun 28, 2016 | 28.30 | 28.73 | 28.19 | 28.55 | 81,623 | +0.62(+2.22%) |
Jun 27, 2016 | 28.03 | 28.15 | 27.24 | 27.93 | 212,138 | -0.64(-2.23%) |
Jun 24, 2016 | 28.60 | 29.56 | 28.22 | 28.57 | 298,872 | -1.28(-4.29%) |
Jun 23, 2016 | 29.40 | 30.26 | 29.18 | 29.85 | 146,617 | +0.71(+2.44%) |
Jun 22, 2016 | 28.86 | 29.30 | 28.68 | 29.14 | 102,985 | +0.28(+0.99%) |
Jun 21, 2016 | 28.74 | 28.94 | 28.11 | 28.85 | 112,881 | +0.00(+0.00%) |
Jun 20, 2016 | 29.20 | 29.25 | 28.63 | 28.85 | 131,158 | +0.03(+0.12%) |
Jun 17, 2016 | 27.92 | 28.95 | 27.75 | 28.82 | 451,924 | +0.99(+3.55%) |
Jun 16, 2016 | 27.34 | 27.88 | 26.88 | 27.83 | 147,030 | +0.32(+1.16%) |
Jun 15, 2016 | 27.40 | 27.72 | 27.19 | 27.51 | 174,963 | +0.18(+0.64%) |
Jun 14, 2016 | 27.39 | 27.41 | 26.69 | 27.34 | 149,670 | -0.06(-0.21%) |
Jun 13, 2016 | 27.75 | 27.84 | 27.08 | 27.39 | 444,516 | -0.44(-1.56%) |
Jun 10, 2016 | 28.48 | 28.82 | 27.57 | 27.83 | 264,647 | -0.95(-3.29%) |
Jun 09, 2016 | 28.79 | 29.06 | 28.58 | 28.78 | 311,365 | -0.18(-0.61%) |
Jun 08, 2016 | 30.06 | 30.06 | 28.94 | 28.95 | 347,650 | -1.05(-3.49%) |
Jun 07, 2016 | 30.38 | 30.57 | 29.91 | 30.00 | 164,341 | -0.48(-1.57%) |
Jun 06, 2016 | 30.52 | 30.59 | 30.33 | 30.48 | 243,319 | +0.06(+0.19%) |
Jun 03, 2016 | 30.57 | 30.57 | 29.90 | 30.42 | 181,895 | -0.03(-0.11%) |
Jun 02, 2016 | 30.43 | 30.54 | 30.19 | 30.45 | 135,700 | -0.06(-0.19%) |
Jun 01, 2016 | 29.61 | 30.81 | 29.51 | 30.51 | 346,838 | +0.54(+1.82%) |
May 31, 2016 | 30.57 | 30.57 | 29.45 | 29.97 | 191,675 | -0.57(-1.87%) |
May 27, 2016 | 30.44 | 30.54 | 30.54 | 30.54 | 162,985 | +0.14(+0.47%) |
May 26, 2016 | 30.47 | 30.78 | 30.15 | 30.39 | 167,477 | -0.05(-0.17%) |
May 25, 2016 | 30.21 | 30.85 | 29.42 | 30.44 | 207,219 | +0.24(+0.80%) |
May 24, 2016 | 30.05 | 30.43 | 29.30 | 30.20 | 417,442 | +0.56(+1.89%) |
May 23, 2016 | 28.48 | 30.09 | 28.48 | 29.64 | 573,244 | +0.98(+3.42%) |
May 20, 2016 | 28.22 | 28.72 | 27.23 | 28.66 | 511,694 | +0.65(+2.33%) |
May 19, 2016 | 26.69 | 28.22 | 26.42 | 28.01 | 638,554 | +1.15(+4.27%) |
May 18, 2016 | 27.39 | 29.56 | 26.83 | 26.86 | 2,773,658 | +5.13(+23.63%) |
May 17, 2016 | 22.24 | 22.45 | 21.59 | 21.72 | 412,247 | -0.49(-2.22%) |
May 16, 2016 | 22.21 | 22.75 | 22.02 | 22.22 | 183,427 | +0.19(+0.87%) |
May 13, 2016 | 22.73 | 22.76 | 21.94 | 22.03 | 194,536 | -0.80(-3.52%) |
May 12, 2016 | 22.86 | 23.07 | 22.60 | 22.83 | 244,100 | +0.15(+0.66%) |
May 11, 2016 | 22.72 | 23.45 | 22.60 | 22.68 | 347,774 | -0.08(-0.37%) |
May 10, 2016 | 22.35 | 22.93 | 22.30 | 22.76 | 318,358 | +0.43(+1.91%) |
May 09, 2016 | 24.35 | 24.35 | 22.29 | 22.34 | 565,931 | -2.24(-9.13%) |
May 06, 2016 | 23.63 | 25.22 | 23.63 | 24.58 | 350,007 | +0.70(+2.95%) |
May 05, 2016 | 24.96 | 24.96 | 23.02 | 23.88 | 862,798 | -2.64(-9.95%) |
May 04, 2016 | 26.58 | 27.35 | 26.45 | 26.52 | 164,151 | -0.39(-1.46%) |
May 03, 2016 | 27.86 | 28.19 | 26.79 | 26.91 | 161,239 | -1.29(-4.57%) |
May 02, 2016 | 28.25 | 28.27 | 27.77 | 28.20 | 136,746 | +0.13(+0.48%) |
Apr 29, 2016 | 27.70 | 28.30 | 27.70 | 28.06 | 159,338 | +0.29(+1.06%) |
Apr 28, 2016 | 27.68 | 28.30 | 27.61 | 27.77 | 233,172 | -0.03(-0.12%) |
Apr 27, 2016 | 27.87 | 28.12 | 27.63 | 27.80 | 160,659 | -0.11(-0.39%) |
Apr 26, 2016 | 27.64 | 27.92 | 27.47 | 27.91 | 423,164 | +0.33(+1.21%) |
Apr 25, 2016 | 28.22 | 28.22 | 27.35 | 27.58 | 149,742 | -0.75(-2.66%) |
Apr 22, 2016 | 27.71 | 28.33 | 27.71 | 28.33 | 164,978 | +0.73(+2.64%) |
Apr 21, 2016 | 27.89 | 28.05 | 27.56 | 27.60 | 156,264 | -0.16(-0.57%) |
Apr 20, 2016 | 27.64 | 28.02 | 27.47 | 27.76 | 179,394 | +0.04(+0.15%) |
Apr 19, 2016 | 27.39 | 27.84 | 27.39 | 27.72 | 177,936 | +0.53(+1.94%) |
Apr 18, 2016 | 26.78 | 27.39 | 26.53 | 27.19 | 82,948 | +0.17(+0.62%) |
Apr 15, 2016 | 26.57 | 27.67 | 26.41 | 27.03 | 97,871 | +0.31(+1.16%) |
Apr 14, 2016 | 28.07 | 28.07 | 26.55 | 26.72 | 202,612 | -1.30(-4.63%) |
Apr 13, 2016 | 26.36 | 28.03 | 26.33 | 28.01 | 276,381 | +1.77(+6.73%) |
Apr 12, 2016 | 25.97 | 26.37 | 25.69 | 26.25 | 140,502 | +0.23(+0.90%) |
Apr 11, 2016 | 26.03 | 26.58 | 25.96 | 26.01 | 135,934 | +0.13(+0.52%) |
Apr 08, 2016 | 25.08 | 25.92 | 24.92 | 25.88 | 150,644 | +1.10(+4.43%) |
Apr 07, 2016 | 25.25 | 25.52 | 24.69 | 24.78 | 189,338 | -0.64(-2.54%) |
Apr 06, 2016 | 25.14 | 25.46 | 24.78 | 25.43 | 121,077 | +0.32(+1.27%) |
Apr 05, 2016 | 24.97 | 25.47 | 24.75 | 25.11 | 164,619 | -0.18(-0.73%) |
Apr 04, 2016 | 26.57 | 26.59 | 25.27 | 25.29 | 121,240 | -1.23(-4.64%) |
Apr 01, 2016 | 26.22 | 26.58 | 25.83 | 26.52 | 218,298 | +0.22(+0.83%) |
Mar 31, 2016 | 25.98 | 26.41 | 25.08 | 26.31 | 208,172 | +0.27(+1.03%) |
Mar 30, 2016 | 26.19 | 26.23 | 25.86 | 26.04 | 177,761 | +0.14(+0.53%) |
Mar 29, 2016 | 24.93 | 25.91 | 23.97 | 25.90 | 209,909 | +0.79(+3.15%) |
Mar 28, 2016 | 24.81 | 25.45 | 24.68 | 25.11 | 146,994 | +0.46(+1.86%) |
Mar 24, 2016 | 24.32 | 24.65 | 24.65 | 24.65 | 173,642 | +0.09(+0.37%) |
Mar 23, 2016 | 25.25 | 25.25 | 24.53 | 24.56 | 251,564 | -0.86(-3.38%) |
Mar 22, 2016 | 26.07 | 26.08 | 25.22 | 25.42 | 197,907 | -0.86(-3.27%) |
Mar 21, 2016 | 25.56 | 26.34 | 25.32 | 26.27 | 217,026 | +0.77(+3.01%) |
Mar 18, 2016 | 25.86 | 26.44 | 25.49 | 25.51 | 481,119 | -0.14(-0.55%) |
Mar 17, 2016 | 25.00 | 25.82 | 24.83 | 25.65 | 315,234 | +0.72(+2.87%) |
Mar 16, 2016 | 24.42 | 25.21 | 23.86 | 24.93 | 115,175 | +0.51(+2.08%) |
Mar 15, 2016 | 24.56 | 25.02 | 24.12 | 24.42 | 119,637 | -0.43(-1.74%) |
Mar 14, 2016 | 25.17 | 25.51 | 24.65 | 24.86 | 123,342 | -0.48(-1.91%) |
Mar 11, 2016 | 24.78 | 25.39 | 24.78 | 25.34 | 161,291 | +0.83(+3.40%) |
Mar 10, 2016 | 25.21 | 25.57 | 24.05 | 24.51 | 126,793 | -0.70(-2.78%) |
Mar 09, 2016 | 25.12 | 25.90 | 24.99 | 25.21 | 118,592 | +0.30(+1.20%) |
Mar 08, 2016 | 26.67 | 26.67 | 24.85 | 24.91 | 246,116 | -1.96(-7.29%) |
Mar 07, 2016 | 25.14 | 26.87 | 24.95 | 26.87 | 312,974 | +1.67(+6.61%) |
Mar 04, 2016 | 24.92 | 25.39 | 24.70 | 25.20 | 325,609 | +0.56(+2.27%) |
Mar 03, 2016 | 23.24 | 24.64 | 23.24 | 24.64 | 207,270 | +1.38(+5.95%) |
Mar 02, 2016 | 22.95 | 23.27 | 22.82 | 23.26 | 180,694 | +0.31(+1.34%) |
Mar 01, 2016 | 22.60 | 23.18 | 22.36 | 22.95 | 155,529 | +0.57(+2.57%) |
Feb 29, 2016 | 22.25 | 23.21 | 22.25 | 22.37 | 203,630 | +0.18(+0.83%) |
Feb 26, 2016 | 21.82 | 22.63 | 21.71 | 22.19 | 170,776 | +0.29(+1.33%) |
Feb 25, 2016 | 22.08 | 22.08 | 21.37 | 21.90 | 209,271 | -0.28(-1.28%) |
Feb 24, 2016 | 21.25 | 22.30 | 21.10 | 22.18 | 163,166 | +0.66(+3.06%) |
Feb 23, 2016 | 21.95 | 22.27 | 21.12 | 21.52 | 250,884 | -0.46(-2.08%) |
Feb 22, 2016 | 22.15 | 22.44 | 21.88 | 21.98 | 252,070 | -0.07(-0.30%) |
Feb 19, 2016 | 22.37 | 22.97 | 21.72 | 22.05 | 209,442 | -0.41(-1.82%) |
Feb 18, 2016 | 22.41 | 23.00 | 21.92 | 22.46 | 190,735 | +0.18(+0.82%) |
Feb 17, 2016 | 21.69 | 22.91 | 21.69 | 22.27 | 296,238 | +0.61(+2.81%) |
Feb 16, 2016 | 20.79 | 21.96 | 20.57 | 21.67 | 261,697 | +1.12(+5.48%) |
Feb 12, 2016 | 20.01 | 20.54 | 20.54 | 20.54 | 345,604 | +0.53(+2.67%) |
Feb 11, 2016 | 21.29 | 22.42 | 19.37 | 20.01 | 801,820 | -2.44(-10.88%) |
Feb 10, 2016 | 23.50 | 23.77 | 22.18 | 22.45 | 243,843 | -0.89(-3.82%) |
Feb 09, 2016 | 23.04 | 24.17 | 23.04 | 23.34 | 165,525 | -0.18(-0.74%) |
Feb 08, 2016 | 22.64 | 23.57 | 21.85 | 23.52 | 242,564 | +0.54(+2.36%) |
Feb 05, 2016 | 23.21 | 23.80 | 22.91 | 22.97 | 189,796 | -0.36(-1.54%) |
Feb 04, 2016 | 23.27 | 23.72 | 21.68 | 23.33 | 197,829 | +0.08(+0.36%) |
Feb 03, 2016 | 22.82 | 23.39 | 22.00 | 23.25 | 205,292 | +0.62(+2.72%) |
Feb 02, 2016 | 23.91 | 24.63 | 22.57 | 22.63 | 183,436 | -1.57(-6.47%) |
Feb 01, 2016 | 24.20 | 24.49 | 23.22 | 24.20 | 215,669 | -0.23(-0.92%) |
Jan 29, 2016 | 22.84 | 24.45 | 22.84 | 24.42 | 329,118 | +1.62(+7.09%) |
Jan 28, 2016 | 23.11 | 23.45 | 22.61 | 22.81 | 144,886 | +0.12(+0.51%) |
Jan 27, 2016 | 22.27 | 23.18 | 22.27 | 22.69 | 236,837 | +0.36(+1.60%) |
Jan 26, 2016 | 22.12 | 22.57 | 21.83 | 22.33 | 245,568 | +0.45(+2.06%) |
Jan 25, 2016 | 22.77 | 22.77 | 21.82 | 21.88 | 154,094 | -1.23(-5.34%) |
Jan 22, 2016 | 23.12 | 23.52 | 22.89 | 23.12 | 213,416 | +0.57(+2.51%) |
Jan 21, 2016 | 21.19 | 22.74 | 21.19 | 22.55 | 274,084 | +1.23(+5.74%) |
Jan 20, 2016 | 20.84 | 21.54 | 20.04 | 21.32 | 358,975 | +0.11(+0.51%) |
Jan 19, 2016 | 22.54 | 22.72 | 21.19 | 21.22 | 272,871 | -1.18(-5.25%) |
Jan 15, 2016 | 22.56 | 22.39 | 22.39 | 22.39 | 348,964 | -0.79(-3.41%) |
Jan 14, 2016 | 22.89 | 23.54 | 22.68 | 23.18 | 212,306 | +0.31(+1.35%) |
Jan 13, 2016 | 24.35 | 24.57 | 22.82 | 22.87 | 237,906 | -1.28(-5.31%) |
Jan 12, 2016 | 24.87 | 25.15 | 23.89 | 24.16 | 280,827 | -0.49(-1.99%) |
Jan 11, 2016 | 24.78 | 24.88 | 24.34 | 24.65 | 128,831 | +0.07(+0.27%) |
Jan 08, 2016 | 24.51 | 24.80 | 24.31 | 24.58 | 219,296 | -0.08(-0.30%) |
Jan 07, 2016 | 25.07 | 25.32 | 24.59 | 24.66 | 147,181 | -0.82(-3.21%) |
Jan 06, 2016 | 25.27 | 25.77 | 25.09 | 25.47 | 139,345 | -0.15(-0.59%) |
Jan 05, 2016 | 25.62 | 25.82 | 25.42 | 25.62 | 116,187 | +0.07(+0.26%) |
Jan 04, 2016 | 25.97 | 26.15 | 25.47 | 25.56 | 319,737 | -0.80(-3.04%) |
Dec 31, 2015 | 26.27 | 26.36 | 26.36 | 26.36 | 179,762 | +0.03(+0.13%) |
Dec 30, 2015 | 26.43 | 26.60 | 26.15 | 26.32 | 89,825 | -0.21(-0.80%) |
Dec 29, 2015 | 26.75 | 26.88 | 26.25 | 26.54 | 81,552 | -0.10(-0.37%) |
Dec 28, 2015 | 26.79 | 26.94 | 26.54 | 26.64 | 110,648 | -0.39(-1.44%) |
Dec 24, 2015 | 27.10 | 27.03 | 27.03 | 27.03 | 38,949 | -0.13(-0.49%) |
Dec 23, 2015 | 26.79 | 27.57 | 26.12 | 27.16 | 123,641 | +0.61(+2.28%) |
Dec 22, 2015 | 25.77 | 26.58 | 25.62 | 26.55 | 98,994 | +0.91(+3.56%) |
Dec 21, 2015 | 25.52 | 25.66 | 25.26 | 25.64 | 157,156 | +0.18(+0.72%) |
Dec 18, 2015 | 26.12 | 26.12 | 25.16 | 25.46 | 549,595 | -0.77(-2.94%) |
Dec 17, 2015 | 26.38 | 26.51 | 26.04 | 26.23 | 109,928 | -0.17(-0.63%) |
Dec 16, 2015 | 26.13 | 26.42 | 25.88 | 26.40 | 148,257 | +0.32(+1.21%) |
Dec 15, 2015 | 26.27 | 26.83 | 25.92 | 26.08 | 163,827 | -0.02(-0.10%) |
Dec 14, 2015 | 26.39 | 26.47 | 25.83 | 26.11 | 190,602 | -0.31(-1.16%) |
Dec 11, 2015 | 26.74 | 26.79 | 26.22 | 26.41 | 150,630 | -0.80(-2.93%) |
Dec 10, 2015 | 27.18 | 27.46 | 27.03 | 27.21 | 125,628 | +0.03(+0.12%) |
Dec 09, 2015 | 27.46 | 27.98 | 26.98 | 27.18 | 214,039 | -0.31(-1.12%) |
Dec 08, 2015 | 27.91 | 27.91 | 27.46 | 27.48 | 135,105 | -0.71(-2.53%) |
Dec 07, 2015 | 28.18 | 28.37 | 28.10 | 28.20 | 189,338 | -0.15(-0.53%) |
Dec 04, 2015 | 28.36 | 28.54 | 27.96 | 28.34 | 97,568 | -0.10(-0.35%) |
Dec 03, 2015 | 29.16 | 29.43 | 28.30 | 28.44 | 168,852 | -0.50(-1.72%) |
Dec 02, 2015 | 29.03 | 29.45 | 28.72 | 28.94 | 221,804 | -0.17(-0.60%) |