Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.00 | 35.20 | 34.50 | 34.70 | 57,427 | -0.10(-0.29%) |
Nov 29, 2016 | 34.30 | 35.50 | 34.20 | 34.80 | 144,570 | +0.80(+2.35%) |
Nov 28, 2016 | 33.45 | 35.15 | 33.25 | 34.00 | 92,804 | +0.50(+1.49%) |
Nov 25, 2016 | 33.70 | 33.80 | 32.24 | 33.50 | 59,538 | -0.05(-0.15%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.10(-0.30%) | |
Nov 22, 2016 | 34.05 | 34.10 | 33.50 | 33.65 | 90,731 | -0.40(-1.17%) |
Nov 21, 2016 | 34.20 | 35.20 | 33.30 | 34.05 | 105,373 | +0.05(+0.15%) |
Nov 18, 2016 | 32.50 | 34.60 | 32.50 | 34.00 | 99,581 | +1.55(+4.78%) |
Nov 17, 2016 | 32.30 | 32.55 | 31.90 | 32.45 | 132,937 | +0.45(+1.41%) |
Nov 16, 2016 | 31.70 | 32.80 | 31.60 | 32.00 | 103,910 | +0.10(+0.31%) |
Nov 15, 2016 | 32.00 | 32.40 | 31.75 | 31.90 | 154,004 | +0.05(+0.16%) |
Nov 14, 2016 | 33.55 | 34.05 | 31.70 | 31.85 | 149,795 | -1.10(-3.34%) |
Nov 11, 2016 | 33.30 | 33.60 | 32.35 | 32.95 | 170,605 | +0.00(+0.00%) |
Nov 10, 2016 | 32.20 | 34.40 | 31.95 | 32.95 | 134,886 | +1.10(+3.45%) |
Nov 09, 2016 | 30.00 | 32.00 | 29.65 | 31.85 | 173,422 | +1.80(+5.99%) |
Nov 08, 2016 | 27.05 | 31.35 | 27.05 | 30.05 | 187,120 | +4.05(+15.58%) |
Nov 07, 2016 | 26.05 | 26.16 | 25.49 | 26.00 | 29,177 | +0.40(+1.56%) |
Nov 04, 2016 | 24.65 | 26.10 | 24.65 | 25.60 | 32,145 | +0.95(+3.85%) |
Nov 03, 2016 | 24.95 | 25.40 | 24.60 | 24.65 | 26,996 | -0.30(-1.20%) |
Nov 02, 2016 | 24.90 | 25.50 | 24.70 | 24.95 | 52,330 | -0.10(-0.40%) |
Nov 01, 2016 | 25.35 | 25.35 | 24.40 | 25.05 | 42,172 | -0.25(-0.99%) |
Oct 31, 2016 | 24.85 | 25.50 | 24.85 | 25.30 | 36,904 | +0.34(+1.36%) |
Oct 28, 2016 | 25.39 | 25.39 | 24.86 | 24.96 | 28,087 | -0.32(-1.27%) |
Oct 27, 2016 | 26.00 | 26.00 | 25.07 | 25.28 | 38,402 | -0.70(-2.69%) |
Oct 26, 2016 | 26.19 | 26.42 | 25.78 | 25.98 | 39,604 | -0.31(-1.18%) |
Oct 25, 2016 | 26.67 | 26.78 | 25.97 | 26.29 | 16,977 | -0.27(-1.02%) |
Oct 24, 2016 | 26.58 | 27.22 | 26.45 | 26.56 | 29,690 | +0.08(+0.30%) |
Oct 21, 2016 | 26.89 | 26.91 | 26.34 | 26.48 | 34,341 | -0.49(-1.82%) |
Oct 20, 2016 | 27.11 | 27.20 | 26.61 | 26.97 | 27,804 | -0.09(-0.33%) |
Oct 19, 2016 | 27.14 | 27.42 | 26.99 | 27.06 | 20,174 | -0.19(-0.70%) |
Oct 18, 2016 | 27.04 | 27.36 | 26.81 | 27.25 | 32,060 | +0.24(+0.89%) |
Oct 17, 2016 | 26.64 | 27.12 | 26.37 | 27.01 | 26,638 | +0.25(+0.93%) |
Oct 14, 2016 | 26.84 | 26.87 | 26.25 | 26.76 | 44,386 | +0.09(+0.34%) |
Oct 13, 2016 | 26.96 | 26.97 | 26.56 | 26.67 | 21,113 | -0.51(-1.88%) |
Oct 12, 2016 | 27.09 | 27.40 | 26.80 | 27.18 | 38,314 | +0.07(+0.26%) |
Oct 11, 2016 | 26.88 | 27.24 | 26.56 | 27.11 | 46,082 | +0.22(+0.82%) |
Oct 10, 2016 | 26.55 | 27.35 | 26.49 | 26.89 | 51,499 | +0.42(+1.59%) |
Oct 07, 2016 | 26.67 | 26.75 | 26.40 | 26.47 | 62,324 | -0.23(-0.86%) |
Oct 06, 2016 | 26.20 | 26.79 | 26.01 | 26.70 | 33,803 | +0.23(+0.87%) |
Oct 05, 2016 | 25.74 | 26.75 | 25.70 | 26.47 | 32,422 | +0.43(+1.65%) |
Oct 04, 2016 | 26.05 | 26.25 | 25.87 | 26.04 | 37,627 | +0.01(+0.04%) |
Oct 03, 2016 | 25.94 | 26.26 | 25.67 | 26.03 | 36,001 | -0.13(-0.50%) |
Sep 30, 2016 | 25.79 | 26.45 | 25.75 | 26.16 | 76,666 | +0.07(+0.27%) |
Sep 29, 2016 | 26.78 | 26.92 | 25.79 | 26.09 | 47,307 | -0.78(-2.90%) |
Sep 28, 2016 | 26.80 | 27.43 | 26.18 | 26.87 | 146,990 | +0.10(+0.37%) |
Sep 27, 2016 | 26.59 | 26.83 | 26.17 | 26.77 | 44,293 | +0.23(+0.87%) |
Sep 26, 2016 | 26.42 | 26.62 | 25.52 | 26.54 | 68,903 | +0.05(+0.19%) |
Sep 23, 2016 | 25.97 | 26.73 | 25.73 | 26.49 | 113,163 | +0.32(+1.22%) |
Sep 22, 2016 | 25.34 | 26.23 | 25.10 | 26.17 | 60,573 | +0.91(+3.60%) |
Sep 21, 2016 | 25.46 | 25.46 | 24.71 | 25.26 | 45,637 | +0.40(+1.61%) |
Sep 20, 2016 | 24.97 | 26.01 | 24.66 | 24.86 | 30,825 | +0.09(+0.36%) |
Sep 19, 2016 | 24.59 | 26.54 | 24.59 | 24.77 | 72,737 | +0.06(+0.24%) |
Sep 16, 2016 | 24.25 | 24.71 | 23.94 | 24.71 | 43,185 | +0.49(+2.02%) |
Sep 15, 2016 | 25.15 | 25.15 | 23.76 | 24.22 | 57,156 | -0.34(-1.38%) |
Sep 14, 2016 | 24.93 | 25.01 | 24.33 | 24.56 | 36,840 | -0.23(-0.93%) |
Sep 13, 2016 | 24.67 | 24.84 | 24.33 | 24.79 | 53,730 | -0.05(-0.20%) |
Sep 12, 2016 | 24.15 | 25.26 | 23.68 | 24.84 | 41,385 | +0.67(+2.77%) |
Sep 09, 2016 | 25.74 | 25.89 | 24.07 | 24.17 | 70,424 | -1.56(-6.06%) |
Sep 08, 2016 | 24.94 | 26.03 | 24.60 | 25.73 | 101,018 | +0.76(+3.04%) |
Sep 07, 2016 | 24.47 | 25.07 | 24.47 | 24.97 | 47,008 | +0.36(+1.46%) |
Sep 06, 2016 | 24.79 | 24.95 | 23.86 | 24.61 | 57,282 | -0.26(-1.05%) |
Sep 02, 2016 | 24.43 | 24.87 | 24.87 | 24.87 | 84,100 | +0.67(+2.77%) |
Sep 01, 2016 | 24.17 | 24.53 | 23.56 | 24.20 | 126,757 | +0.22(+0.92%) |
Aug 31, 2016 | 24.16 | 24.25 | 23.68 | 23.98 | 58,807 | -0.04(-0.17%) |
Aug 30, 2016 | 23.16 | 25.08 | 23.08 | 24.02 | 159,293 | +0.88(+3.80%) |
Aug 29, 2016 | 22.96 | 23.18 | 22.73 | 23.14 | 57,425 | +0.18(+0.78%) |
Aug 26, 2016 | 23.24 | 25.84 | 22.49 | 22.96 | 197,586 | -0.07(-0.30%) |
Aug 25, 2016 | 21.12 | 23.33 | 21.12 | 23.03 | 140,832 | +1.75(+8.22%) |
Aug 24, 2016 | 20.83 | 21.41 | 20.65 | 21.28 | 42,969 | -0.02(-0.09%) |
Aug 23, 2016 | 21.68 | 21.68 | 21.25 | 21.30 | 44,752 | -0.34(-1.57%) |
Aug 22, 2016 | 21.48 | 21.75 | 21.12 | 21.64 | 27,368 | +0.26(+1.22%) |
Aug 19, 2016 | 20.65 | 21.55 | 20.02 | 21.38 | 63,272 | +0.61(+2.94%) |
Aug 18, 2016 | 20.37 | 20.82 | 18.61 | 20.77 | 31,520 | +0.14(+0.68%) |
Aug 17, 2016 | 21.69 | 21.69 | 20.53 | 20.63 | 32,529 | -0.89(-4.14%) |
Aug 16, 2016 | 21.80 | 21.87 | 20.96 | 21.52 | 55,068 | -0.22(-1.01%) |
Aug 15, 2016 | 21.86 | 21.87 | 21.45 | 21.74 | 44,784 | -0.02(-0.09%) |
Aug 12, 2016 | 20.77 | 21.87 | 18.57 | 21.76 | 54,280 | +1.05(+5.07%) |
Aug 11, 2016 | 20.56 | 21.00 | 20.56 | 20.71 | 42,131 | +0.00(+0.00%) |
Aug 10, 2016 | 20.59 | 20.87 | 20.32 | 20.71 | 25,863 | +0.16(+0.78%) |
Aug 09, 2016 | 20.68 | 20.68 | 20.35 | 20.55 | 34,652 | +0.04(+0.20%) |
Aug 08, 2016 | 20.18 | 20.69 | 20.18 | 20.51 | 19,615 | +0.02(+0.10%) |
Aug 05, 2016 | 19.79 | 20.53 | 19.68 | 20.49 | 29,898 | +0.63(+3.17%) |
Aug 04, 2016 | 20.90 | 20.94 | 19.85 | 19.86 | 18,240 | -1.26(-5.97%) |
Aug 03, 2016 | 21.22 | 21.30 | 19.22 | 21.12 | 86,460 | -0.35(-1.63%) |
Aug 02, 2016 | 18.78 | 21.54 | 18.78 | 21.47 | 98,070 | +2.98(+16.12%) |
Aug 01, 2016 | 18.81 | 18.96 | 18.26 | 18.49 | 31,280 | -0.37(-1.96%) |
Jul 29, 2016 | 19.13 | 19.20 | 18.82 | 18.86 | 11,328 | -0.38(-1.98%) |
Jul 28, 2016 | 19.20 | 19.30 | 18.82 | 19.24 | 33,180 | -0.10(-0.52%) |
Jul 27, 2016 | 18.81 | 19.40 | 18.62 | 19.34 | 23,816 | +0.47(+2.49%) |
Jul 26, 2016 | 19.45 | 19.45 | 18.47 | 18.87 | 29,414 | -0.60(-3.08%) |
Jul 25, 2016 | 19.55 | 19.70 | 19.47 | 19.47 | 46,804 | -0.17(-0.87%) |
Jul 22, 2016 | 19.80 | 20.00 | 19.53 | 19.64 | 23,282 | -0.31(-1.55%) |
Jul 21, 2016 | 19.70 | 20.02 | 19.54 | 19.95 | 34,511 | +0.22(+1.12%) |
Jul 20, 2016 | 19.25 | 19.88 | 19.16 | 19.73 | 65,756 | +0.51(+2.65%) |
Jul 19, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 29,079 | -0.21(-1.08%) |
Jul 18, 2016 | 19.65 | 19.65 | 19.17 | 19.43 | 16,995 | -0.23(-1.17%) |
Jul 15, 2016 | 19.71 | 19.99 | 19.42 | 19.66 | 36,035 | +0.11(+0.56%) |
Jul 14, 2016 | 19.55 | 19.84 | 19.35 | 19.55 | 23,212 | +0.10(+0.51%) |
Jul 13, 2016 | 19.26 | 19.50 | 19.14 | 19.45 | 42,458 | +0.29(+1.51%) |
Jul 12, 2016 | 18.99 | 19.50 | 18.94 | 19.16 | 62,059 | +0.22(+1.16%) |
Jul 11, 2016 | 19.14 | 19.14 | 18.74 | 18.94 | 18,245 | -0.06(-0.32%) |
Jul 08, 2016 | 18.64 | 18.54 | 18.01 | 19.00 | 50,007 | +0.46(+2.48%) |
Jul 07, 2016 | 18.88 | 19.00 | 18.19 | 18.54 | 28,635 | +0.62(+3.46%) |
Jul 05, 2016 | 17.57 | 18.24 | 17.42 | 17.92 | 47,237 | +0.39(+2.22%) |
Jul 01, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 43,300 | +0.10(+0.57%) |
Jun 30, 2016 | 16.90 | 17.63 | 16.90 | 17.43 | 60,605 | +0.73(+4.37%) |
Jun 29, 2016 | 17.79 | 18.17 | 16.55 | 16.70 | 47,913 | -0.93(-5.28%) |
Jun 28, 2016 | 17.73 | 18.30 | 17.58 | 17.63 | 55,979 | +0.03(+0.17%) |
Jun 27, 2016 | 17.38 | 17.70 | 17.22 | 17.60 | 54,044 | +0.13(+0.74%) |
Jun 24, 2016 | 17.75 | 18.06 | 17.07 | 17.47 | 143,947 | -1.17(-6.28%) |
Jun 23, 2016 | 19.43 | 20.06 | 18.48 | 18.64 | 45,584 | -0.80(-4.12%) |
Jun 22, 2016 | 19.66 | 20.07 | 19.38 | 19.44 | 19,308 | -0.32(-1.62%) |
Jun 21, 2016 | 19.29 | 19.84 | 18.98 | 19.76 | 18,456 | +0.47(+2.44%) |
Jun 20, 2016 | 19.11 | 19.69 | 19.11 | 19.29 | 25,894 | +0.61(+3.27%) |
Jun 17, 2016 | 19.65 | 19.73 | 18.63 | 18.68 | 76,541 | -0.91(-4.65%) |
Jun 16, 2016 | 19.30 | 19.65 | 19.11 | 19.59 | 29,143 | +0.03(+0.15%) |
Jun 15, 2016 | 19.24 | 19.85 | 19.24 | 19.56 | 19,980 | -0.07(-0.36%) |
Jun 14, 2016 | 19.74 | 20.19 | 19.13 | 19.63 | 50,341 | -0.25(-1.26%) |
Jun 13, 2016 | 19.90 | 20.29 | 19.36 | 19.88 | 40,383 | -0.08(-0.40%) |
Jun 10, 2016 | 19.64 | 20.32 | 18.51 | 19.96 | 34,587 | -0.01(-0.05%) |
Jun 09, 2016 | 20.20 | 20.50 | 19.82 | 19.97 | 26,165 | -0.44(-2.16%) |
Jun 08, 2016 | 20.75 | 21.19 | 20.26 | 20.41 | 41,023 | -0.38(-1.83%) |
Jun 07, 2016 | 20.68 | 20.88 | 20.42 | 20.79 | 35,526 | +0.15(+0.73%) |
Jun 06, 2016 | 19.29 | 20.79 | 19.08 | 20.64 | 59,564 | +1.46(+7.61%) |
Jun 03, 2016 | 19.54 | 19.54 | 19.12 | 19.18 | 24,064 | -0.36(-1.84%) |
Jun 02, 2016 | 20.23 | 20.45 | 19.38 | 19.54 | 30,826 | -0.75(-3.70%) |
Jun 01, 2016 | 20.55 | 20.67 | 20.00 | 20.29 | 53,935 | +0.29(+1.45%) |
May 31, 2016 | 19.77 | 20.24 | 19.63 | 20.00 | 92,666 | +0.29(+1.47%) |
May 27, 2016 | 19.74 | 19.71 | 19.71 | 19.71 | 41,500 | -0.02(-0.10%) |
May 26, 2016 | 20.03 | 20.03 | 19.47 | 19.73 | 26,704 | -0.27(-1.35%) |
May 25, 2016 | 20.30 | 20.62 | 19.79 | 20.00 | 30,837 | -0.25(-1.23%) |
May 24, 2016 | 19.04 | 20.27 | 19.04 | 20.25 | 36,937 | +1.25(+6.58%) |
May 23, 2016 | 19.28 | 19.45 | 18.84 | 19.00 | 28,487 | -0.09(-0.47%) |
May 20, 2016 | 18.75 | 19.54 | 18.67 | 19.09 | 36,536 | +0.36(+1.92%) |
May 19, 2016 | 18.97 | 19.15 | 18.65 | 18.73 | 43,840 | -0.39(-2.04%) |
May 18, 2016 | 18.35 | 19.22 | 18.16 | 19.12 | 29,144 | +0.71(+3.86%) |
May 17, 2016 | 18.68 | 19.02 | 18.25 | 18.41 | 41,454 | -0.37(-1.97%) |
May 16, 2016 | 18.80 | 19.09 | 18.43 | 18.78 | 30,167 | +0.11(+0.59%) |
May 13, 2016 | 18.64 | 19.02 | 18.48 | 18.67 | 29,943 | -0.16(-0.85%) |
May 12, 2016 | 18.82 | 19.29 | 18.69 | 18.83 | 42,654 | -0.17(-0.89%) |
May 11, 2016 | 19.43 | 19.60 | 18.87 | 19.00 | 71,239 | -0.58(-2.96%) |
May 10, 2016 | 19.64 | 19.72 | 19.29 | 19.58 | 18,406 | +0.12(+0.62%) |
May 09, 2016 | 18.25 | 19.54 | 18.25 | 19.46 | 49,781 | +1.13(+6.16%) |
May 06, 2016 | 17.94 | 18.38 | 17.94 | 18.33 | 24,456 | +0.37(+2.06%) |
May 05, 2016 | 18.16 | 18.18 | 17.77 | 17.96 | 39,317 | -0.21(-1.16%) |
May 04, 2016 | 18.18 | 18.52 | 18.00 | 18.17 | 46,029 | -0.12(-0.66%) |
May 03, 2016 | 18.66 | 19.01 | 17.67 | 18.29 | 95,543 | -0.73(-3.84%) |
May 02, 2016 | 18.47 | 19.22 | 18.47 | 19.02 | 67,728 | +0.52(+2.81%) |
Apr 29, 2016 | 18.95 | 19.37 | 18.24 | 18.50 | 95,518 | -0.59(-3.09%) |
Apr 28, 2016 | 19.20 | 19.62 | 18.96 | 19.09 | 32,459 | -0.37(-1.90%) |
Apr 27, 2016 | 20.04 | 20.04 | 19.07 | 19.46 | 34,956 | -0.28(-1.42%) |
Apr 26, 2016 | 19.96 | 20.00 | 19.01 | 19.74 | 51,787 | -0.26(-1.30%) |
Apr 25, 2016 | 20.23 | 20.50 | 19.69 | 20.00 | 31,109 | -0.37(-1.82%) |
Apr 22, 2016 | 20.77 | 20.77 | 20.18 | 20.37 | 30,304 | -0.30(-1.45%) |
Apr 21, 2016 | 20.86 | 21.60 | 20.53 | 20.67 | 31,988 | -0.24(-1.15%) |
Apr 20, 2016 | 20.14 | 20.99 | 19.93 | 20.91 | 47,558 | +0.74(+3.67%) |
Apr 19, 2016 | 20.07 | 20.41 | 19.94 | 20.17 | 38,131 | +0.26(+1.31%) |
Apr 18, 2016 | 19.50 | 20.04 | 17.94 | 19.91 | 33,849 | +0.43(+2.21%) |
Apr 15, 2016 | 19.24 | 19.59 | 19.13 | 19.48 | 26,075 | +0.24(+1.25%) |
Apr 14, 2016 | 18.81 | 19.33 | 18.53 | 19.24 | 65,682 | +0.37(+1.96%) |
Apr 13, 2016 | 18.40 | 18.93 | 18.40 | 18.87 | 46,593 | +0.64(+3.51%) |
Apr 12, 2016 | 17.66 | 18.34 | 17.47 | 18.23 | 59,982 | +0.57(+3.23%) |
Apr 11, 2016 | 17.46 | 17.80 | 17.33 | 17.66 | 43,973 | +0.18(+1.00%) |
Apr 08, 2016 | 17.08 | 17.63 | 17.04 | 17.48 | 35,711 | +0.43(+2.49%) |
Apr 07, 2016 | 17.10 | 17.32 | 17.00 | 17.06 | 168,198 | -0.21(-1.22%) |
Apr 06, 2016 | 17.05 | 17.30 | 16.86 | 17.27 | 37,262 | +0.22(+1.29%) |
Apr 05, 2016 | 16.87 | 17.32 | 16.87 | 17.05 | 35,966 | -0.11(-0.64%) |
Apr 04, 2016 | 17.02 | 17.40 | 17.02 | 17.16 | 80,009 | -0.02(-0.12%) |
Apr 01, 2016 | 17.15 | 17.39 | 17.00 | 17.18 | 116,042 | -0.01(-0.06%) |
Mar 31, 2016 | 17.38 | 17.60 | 17.14 | 17.19 | 47,848 | -0.22(-1.26%) |
Mar 30, 2016 | 17.75 | 17.96 | 17.11 | 17.41 | 53,402 | -0.23(-1.30%) |
Mar 29, 2016 | 17.52 | 17.79 | 17.10 | 17.64 | 82,960 | +0.43(+2.50%) |
Mar 28, 2016 | 16.45 | 17.41 | 16.27 | 17.21 | 39,080 | +0.85(+5.20%) |
Mar 24, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 91,500 | -0.03(-0.18%) |
Mar 23, 2016 | 16.95 | 17.06 | 16.37 | 16.39 | 107,178 | -0.45(-2.67%) |
Mar 22, 2016 | 16.78 | 17.41 | 16.50 | 16.84 | 88,831 | +0.06(+0.36%) |
Mar 21, 2016 | 17.30 | 17.53 | 16.64 | 16.78 | 58,612 | -0.33(-1.93%) |
Mar 18, 2016 | 16.96 | 17.34 | 16.69 | 17.11 | 93,117 | +0.31(+1.85%) |
Mar 17, 2016 | 16.99 | 17.09 | 16.75 | 16.80 | 126,188 | -0.11(-0.65%) |
Mar 16, 2016 | 16.91 | 17.71 | 16.82 | 16.91 | 166,587 | -0.01(-0.06%) |
Mar 15, 2016 | 18.45 | 18.60 | 16.87 | 16.92 | 86,582 | -1.62(-8.74%) |
Mar 14, 2016 | 18.82 | 19.25 | 18.50 | 18.54 | 79,956 | -0.15(-0.80%) |
Mar 11, 2016 | 17.33 | 18.84 | 17.33 | 18.69 | 73,312 | +1.23(+7.04%) |
Mar 10, 2016 | 18.28 | 18.31 | 16.82 | 17.46 | 188,030 | -0.93(-5.08%) |
Mar 09, 2016 | 19.63 | 19.75 | 18.38 | 18.39 | 84,378 | -1.11(-5.67%) |
Mar 08, 2016 | 21.50 | 22.55 | 18.77 | 19.50 | 295,679 | -4.30(-18.07%) |
Mar 07, 2016 | 23.31 | 24.86 | 22.90 | 23.80 | 53,982 | +0.42(+1.80%) |
Mar 04, 2016 | 24.32 | 24.56 | 23.19 | 23.38 | 40,388 | -1.03(-4.22%) |
Mar 03, 2016 | 24.11 | 24.55 | 24.10 | 24.41 | 31,938 | +0.37(+1.54%) |
Mar 02, 2016 | 23.93 | 24.34 | 23.54 | 24.04 | 111,365 | -0.01(-0.04%) |
Mar 01, 2016 | 22.95 | 24.06 | 22.63 | 24.05 | 68,524 | +1.35(+5.95%) |
Feb 29, 2016 | 23.36 | 23.59 | 22.61 | 22.70 | 99,262 | -0.71(-3.03%) |
Feb 26, 2016 | 23.00 | 23.46 | 22.65 | 23.41 | 28,387 | +0.68(+2.99%) |
Feb 25, 2016 | 22.10 | 22.75 | 21.75 | 22.73 | 46,011 | +0.98(+4.51%) |
Feb 24, 2016 | 21.53 | 21.90 | 21.21 | 21.75 | 62,563 | -0.16(-0.73%) |
Feb 23, 2016 | 22.29 | 22.57 | 21.40 | 21.91 | 64,559 | -0.40(-1.79%) |
Feb 22, 2016 | 21.59 | 22.92 | 21.55 | 22.31 | 82,483 | +0.77(+3.57%) |
Feb 19, 2016 | 22.56 | 22.65 | 21.48 | 21.54 | 47,340 | -1.08(-4.77%) |
Feb 18, 2016 | 23.13 | 23.75 | 22.32 | 22.62 | 84,828 | -0.84(-3.58%) |
Feb 17, 2016 | 23.07 | 24.05 | 23.07 | 23.46 | 58,621 | +0.39(+1.69%) |
Feb 16, 2016 | 21.36 | 23.76 | 20.70 | 23.07 | 60,180 | +1.82(+8.56%) |
Feb 12, 2016 | 21.32 | 21.25 | 21.25 | 21.25 | 37,400 | +0.01(+0.05%) |
Feb 11, 2016 | 22.02 | 22.22 | 20.59 | 21.24 | 57,320 | -1.06(-4.75%) |
Feb 10, 2016 | 21.41 | 22.84 | 21.01 | 22.30 | 69,144 | +0.92(+4.30%) |
Feb 09, 2016 | 20.75 | 22.20 | 19.76 | 21.38 | 213,428 | +0.30(+1.42%) |
Feb 08, 2016 | 20.03 | 21.26 | 19.68 | 21.08 | 63,547 | +0.80(+3.94%) |
Feb 05, 2016 | 21.43 | 21.86 | 20.24 | 20.28 | 63,289 | -1.17(-5.45%) |
Feb 04, 2016 | 21.54 | 21.86 | 20.34 | 21.45 | 46,179 | -0.05(-0.23%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.22 | 21.50 | 59,871 | -0.15(-0.69%) |
Feb 02, 2016 | 21.09 | 21.82 | 21.05 | 21.65 | 41,271 | -0.18(-0.82%) |
Feb 01, 2016 | 21.20 | 21.91 | 20.66 | 21.83 | 68,143 | +0.62(+2.92%) |
Jan 29, 2016 | 20.62 | 21.32 | 20.23 | 21.21 | 82,560 | +0.69(+3.36%) |
Jan 28, 2016 | 20.74 | 21.21 | 20.05 | 20.52 | 71,442 | +0.00(+0.00%) |
Jan 27, 2016 | 21.13 | 21.22 | 20.08 | 20.52 | 60,522 | -0.61(-2.89%) |
Jan 26, 2016 | 20.42 | 21.48 | 19.51 | 21.13 | 80,191 | +0.70(+3.43%) |
Jan 25, 2016 | 19.88 | 20.98 | 19.88 | 20.43 | 64,944 | +0.40(+2.00%) |
Jan 22, 2016 | 19.87 | 20.08 | 19.59 | 20.03 | 56,151 | +0.32(+1.62%) |
Jan 21, 2016 | 19.67 | 20.47 | 19.36 | 19.71 | 52,372 | +0.15(+0.77%) |
Jan 20, 2016 | 18.78 | 19.75 | 18.16 | 19.56 | 74,784 | +0.49(+2.57%) |
Jan 19, 2016 | 20.83 | 20.83 | 18.83 | 19.07 | 164,805 | -1.47(-7.16%) |
Jan 15, 2016 | 20.90 | 20.54 | 20.54 | 20.54 | 117,600 | -0.82(-3.84%) |
Jan 14, 2016 | 21.47 | 21.80 | 20.44 | 21.36 | 166,988 | -0.08(-0.37%) |
Jan 13, 2016 | 22.44 | 23.22 | 21.09 | 21.44 | 146,073 | -1.03(-4.58%) |
Jan 12, 2016 | 22.51 | 23.11 | 21.94 | 22.47 | 183,940 | +0.09(+0.40%) |
Jan 11, 2016 | 22.27 | 22.57 | 21.80 | 22.38 | 151,888 | +0.11(+0.49%) |
Jan 08, 2016 | 22.53 | 23.59 | 21.77 | 22.27 | 129,755 | -0.27(-1.20%) |
Jan 07, 2016 | 23.84 | 24.33 | 22.11 | 22.54 | 104,139 | -1.62(-6.71%) |
Jan 06, 2016 | 23.14 | 24.31 | 22.83 | 24.16 | 118,910 | +0.68(+2.90%) |
Jan 05, 2016 | 22.96 | 23.54 | 22.76 | 23.48 | 92,707 | +0.59(+2.58%) |
Jan 04, 2016 | 23.02 | 23.17 | 22.39 | 22.89 | 95,025 | -0.39(-1.68%) |
Dec 31, 2015 | 24.12 | 23.28 | 23.28 | 23.28 | 128,300 | -0.81(-3.36%) |
Dec 30, 2015 | 24.67 | 24.91 | 23.86 | 24.09 | 52,955 | -0.50(-2.03%) |
Dec 29, 2015 | 23.79 | 24.76 | 23.54 | 24.59 | 59,286 | +1.08(+4.59%) |
Dec 28, 2015 | 23.61 | 23.65 | 22.79 | 23.51 | 63,547 | -0.16(-0.68%) |
Dec 24, 2015 | 23.50 | 23.67 | 23.67 | 23.67 | 18,100 | +0.11(+0.47%) |
Dec 23, 2015 | 23.84 | 23.98 | 23.44 | 23.56 | 51,778 | -0.15(-0.63%) |
Dec 22, 2015 | 24.49 | 24.49 | 23.19 | 23.71 | 62,455 | -0.78(-3.18%) |
Dec 21, 2015 | 23.99 | 24.78 | 23.27 | 24.49 | 74,061 | +0.49(+2.04%) |
Dec 18, 2015 | 24.48 | 24.50 | 23.18 | 24.00 | 96,901 | -0.54(-2.20%) |
Dec 17, 2015 | 24.72 | 25.03 | 24.04 | 24.54 | 47,332 | -0.27(-1.09%) |
Dec 16, 2015 | 25.01 | 25.76 | 23.01 | 24.81 | 58,996 | -0.19(-0.76%) |
Dec 15, 2015 | 25.20 | 25.44 | 24.41 | 25.00 | 99,988 | +0.11(+0.44%) |
Dec 14, 2015 | 24.65 | 24.94 | 24.19 | 24.89 | 115,497 | +0.32(+1.30%) |
Dec 11, 2015 | 23.30 | 24.92 | 23.15 | 24.57 | 75,087 | +0.94(+3.98%) |
Dec 10, 2015 | 24.00 | 24.10 | 23.25 | 23.63 | 58,224 | -0.32(-1.34%) |
Dec 09, 2015 | 23.20 | 24.12 | 23.07 | 23.95 | 82,898 | +0.81(+3.50%) |
Dec 08, 2015 | 22.20 | 23.50 | 21.97 | 23.14 | 43,169 | +0.92(+4.14%) |
Dec 07, 2015 | 22.67 | 23.21 | 22.00 | 22.22 | 57,307 | -0.57(-2.50%) |
Dec 04, 2015 | 22.62 | 22.94 | 22.50 | 22.79 | 44,316 | +0.11(+0.49%) |
Dec 03, 2015 | 22.84 | 23.48 | 22.49 | 22.68 | 49,086 | -0.16(-0.70%) |
Dec 02, 2015 | 22.95 | 23.22 | 22.78 | 22.84 | 55,127 | -0.08(-0.35%) |