Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.71 | 32.30 | 31.45 | 32.07 | 276,608 | +0.55(+1.74%) |
Nov 29, 2016 | 32.03 | 32.21 | 31.48 | 31.52 | 106,413 | -0.60(-1.85%) |
Nov 28, 2016 | 32.44 | 32.44 | 32.03 | 32.12 | 86,762 | -0.37(-1.13%) |
Nov 25, 2016 | 32.53 | 32.60 | 31.34 | 32.48 | 76,996 | +0.00(+0.00%) |
Nov 23, 2016 | 32.48 | 32.48 | 32.48 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 32.21 | 32.44 | 31.91 | 32.44 | 149,604 | +0.37(+1.14%) |
Nov 21, 2016 | 32.25 | 32.30 | 31.89 | 32.07 | 108,604 | +0.09(+0.29%) |
Nov 18, 2016 | 32.16 | 32.58 | 31.80 | 31.98 | 185,054 | -0.09(-0.29%) |
Nov 17, 2016 | 32.62 | 32.85 | 31.98 | 32.07 | 231,412 | -0.27(-0.85%) |
Nov 16, 2016 | 32.03 | 32.44 | 31.80 | 32.35 | 140,846 | +0.18(+0.57%) |
Nov 15, 2016 | 31.93 | 32.39 | 31.71 | 32.16 | 145,711 | +0.32(+1.01%) |
Nov 14, 2016 | 31.89 | 32.35 | 31.38 | 31.84 | 276,245 | +0.23(+0.72%) |
Nov 11, 2016 | 30.42 | 31.75 | 30.33 | 31.61 | 328,894 | +1.19(+3.92%) |
Nov 10, 2016 | 29.96 | 31.16 | 29.78 | 30.42 | 304,891 | +0.41(+1.37%) |
Nov 09, 2016 | 27.72 | 30.24 | 27.72 | 30.01 | 371,565 | +1.99(+7.11%) |
Nov 08, 2016 | 27.26 | 28.22 | 26.99 | 28.02 | 200,985 | +0.76(+2.77%) |
Nov 07, 2016 | 27.49 | 27.49 | 27.08 | 27.26 | 176,491 | +0.32(+1.19%) |
Nov 04, 2016 | 26.71 | 27.35 | 26.48 | 26.94 | 110,812 | +0.18(+0.69%) |
Nov 03, 2016 | 26.71 | 26.96 | 26.53 | 26.76 | 96,780 | +0.00(+0.00%) |
Nov 02, 2016 | 26.67 | 27.08 | 26.67 | 26.76 | 70,242 | +0.00(+0.00%) |
Nov 01, 2016 | 27.03 | 27.44 | 26.57 | 26.76 | 86,724 | -0.27(-1.02%) |
Oct 31, 2016 | 26.85 | 27.08 | 26.57 | 27.03 | 102,957 | +0.14(+0.51%) |
Oct 28, 2016 | 26.71 | 27.17 | 26.53 | 26.89 | 99,875 | +0.14(+0.51%) |
Oct 27, 2016 | 26.80 | 27.08 | 26.44 | 26.76 | 111,304 | +0.00(+0.00%) |
Oct 26, 2016 | 26.53 | 27.17 | 26.53 | 26.76 | 150,755 | +0.09(+0.34%) |
Oct 25, 2016 | 27.08 | 27.31 | 26.57 | 26.67 | 273,755 | -0.50(-1.85%) |
Oct 24, 2016 | 27.49 | 27.49 | 26.80 | 27.17 | 242,098 | +0.55(+2.07%) |
Oct 21, 2016 | 25.89 | 27.49 | 25.06 | 26.62 | 225,179 | +0.78(+3.01%) |
Oct 20, 2016 | 26.62 | 26.71 | 25.75 | 25.84 | 200,811 | -0.92(-3.42%) |
Oct 19, 2016 | 26.62 | 27.49 | 26.39 | 26.76 | 49,910 | +0.18(+0.69%) |
Oct 18, 2016 | 26.76 | 26.76 | 26.34 | 26.57 | 51,398 | +0.09(+0.35%) |
Oct 17, 2016 | 26.44 | 26.71 | 26.34 | 26.48 | 61,121 | +0.04(+0.14%) |
Oct 14, 2016 | 26.67 | 26.87 | 26.43 | 26.45 | 152,867 | -0.04(-0.14%) |
Oct 13, 2016 | 26.63 | 27.42 | 26.38 | 26.48 | 77,788 | -0.44(-1.63%) |
Oct 12, 2016 | 26.62 | 27.09 | 26.47 | 26.92 | 66,184 | +0.26(+0.96%) |
Oct 11, 2016 | 26.85 | 27.47 | 26.48 | 26.67 | 89,473 | -0.27(-0.99%) |
Oct 10, 2016 | 27.11 | 27.29 | 26.89 | 26.93 | 46,354 | -0.05(-0.20%) |
Oct 07, 2016 | 27.32 | 27.32 | 26.93 | 26.99 | 136,988 | -0.38(-1.41%) |
Oct 06, 2016 | 27.00 | 27.44 | 26.67 | 27.37 | 108,255 | +0.23(+0.84%) |
Oct 05, 2016 | 27.03 | 27.44 | 26.76 | 27.14 | 128,966 | +0.27(+1.02%) |
Oct 04, 2016 | 26.72 | 26.91 | 26.61 | 26.87 | 121,613 | +0.11(+0.41%) |
Oct 03, 2016 | 26.34 | 26.78 | 26.28 | 26.76 | 115,588 | +0.21(+0.79%) |
Sep 30, 2016 | 26.23 | 26.65 | 26.14 | 26.55 | 130,752 | +0.51(+1.97%) |
Sep 29, 2016 | 26.23 | 26.45 | 26.02 | 26.03 | 42,645 | -0.39(-1.49%) |
Sep 28, 2016 | 25.86 | 26.45 | 25.79 | 26.43 | 95,239 | +0.52(+2.02%) |
Sep 27, 2016 | 25.46 | 25.98 | 25.21 | 25.90 | 108,857 | +0.34(+1.33%) |
Sep 26, 2016 | 25.29 | 25.71 | 25.24 | 25.57 | 133,007 | +0.07(+0.29%) |
Sep 23, 2016 | 25.58 | 25.71 | 25.46 | 25.49 | 141,718 | -0.15(-0.57%) |
Sep 22, 2016 | 25.25 | 25.65 | 25.17 | 25.64 | 87,737 | +0.63(+2.53%) |
Sep 21, 2016 | 24.92 | 25.05 | 24.70 | 25.01 | 67,016 | +0.19(+0.78%) |
Sep 20, 2016 | 24.98 | 25.00 | 24.68 | 24.81 | 59,355 | +0.03(+0.11%) |
Sep 19, 2016 | 24.54 | 24.90 | 24.54 | 24.79 | 73,717 | +0.34(+1.39%) |
Sep 16, 2016 | 24.64 | 24.80 | 24.34 | 24.45 | 149,679 | -0.17(-0.71%) |
Sep 15, 2016 | 24.38 | 24.64 | 24.04 | 24.62 | 69,777 | +0.25(+1.01%) |
Sep 14, 2016 | 24.55 | 24.57 | 24.29 | 24.37 | 123,000 | -0.15(-0.63%) |
Sep 13, 2016 | 25.05 | 25.29 | 24.46 | 24.53 | 170,603 | -0.77(-3.03%) |
Sep 12, 2016 | 24.78 | 25.29 | 24.78 | 25.29 | 96,102 | +0.33(+1.31%) |
Sep 09, 2016 | 25.85 | 25.85 | 24.96 | 24.97 | 113,323 | -1.09(-4.20%) |
Sep 08, 2016 | 26.04 | 26.15 | 25.91 | 26.06 | 76,261 | -0.01(-0.04%) |
Sep 07, 2016 | 25.75 | 26.19 | 25.57 | 26.07 | 232,056 | +0.25(+0.95%) |
Sep 06, 2016 | 26.21 | 26.21 | 25.70 | 25.82 | 54,700 | -0.35(-1.32%) |
Sep 02, 2016 | 25.86 | 26.17 | 26.17 | 26.17 | 83,626 | +0.46(+1.77%) |
Sep 01, 2016 | 25.80 | 25.80 | 25.36 | 25.71 | 86,369 | +0.02(+0.07%) |
Aug 31, 2016 | 25.94 | 26.21 | 25.60 | 25.70 | 74,897 | -0.36(-1.40%) |
Aug 30, 2016 | 26.16 | 26.22 | 25.90 | 26.06 | 42,402 | -0.05(-0.21%) |
Aug 29, 2016 | 25.99 | 26.28 | 25.99 | 26.11 | 45,310 | +0.12(+0.46%) |
Aug 26, 2016 | 26.25 | 26.45 | 25.96 | 26.00 | 140,966 | -0.23(-0.87%) |
Aug 25, 2016 | 26.23 | 26.38 | 26.14 | 26.22 | 138,793 | -0.11(-0.42%) |
Aug 24, 2016 | 26.42 | 26.42 | 26.15 | 26.33 | 72,580 | -0.16(-0.62%) |
Aug 23, 2016 | 26.27 | 26.56 | 26.08 | 26.50 | 75,604 | +0.29(+1.11%) |
Aug 22, 2016 | 26.21 | 26.33 | 26.10 | 26.21 | 40,608 | -0.13(-0.48%) |
Aug 19, 2016 | 26.00 | 26.40 | 25.93 | 26.33 | 78,921 | +0.23(+0.87%) |
Aug 18, 2016 | 26.06 | 26.19 | 25.93 | 26.11 | 81,967 | +0.08(+0.32%) |
Aug 17, 2016 | 26.16 | 26.36 | 25.93 | 26.02 | 71,674 | -0.15(-0.59%) |
Aug 16, 2016 | 26.29 | 26.40 | 25.98 | 26.18 | 97,225 | -0.19(-0.73%) |
Aug 15, 2016 | 26.22 | 26.63 | 26.20 | 26.37 | 73,205 | +0.24(+0.91%) |
Aug 12, 2016 | 26.06 | 26.15 | 25.90 | 26.13 | 119,220 | +0.12(+0.46%) |
Aug 11, 2016 | 26.18 | 26.36 | 26.00 | 26.01 | 146,156 | -0.05(-0.17%) |
Aug 10, 2016 | 25.89 | 26.18 | 25.84 | 26.06 | 90,536 | +0.26(+0.99%) |
Aug 09, 2016 | 25.95 | 26.06 | 25.79 | 25.80 | 123,545 | -0.07(-0.28%) |
Aug 08, 2016 | 25.85 | 26.05 | 25.79 | 25.88 | 165,061 | +0.09(+0.35%) |
Aug 05, 2016 | 25.71 | 26.01 | 25.51 | 25.79 | 276,706 | +0.27(+1.07%) |
Aug 04, 2016 | 25.49 | 25.89 | 25.33 | 25.51 | 185,701 | +0.10(+0.39%) |
Aug 03, 2016 | 25.45 | 25.58 | 25.34 | 25.41 | 123,564 | -0.02(-0.07%) |
Aug 02, 2016 | 25.90 | 26.01 | 25.43 | 25.43 | 106,502 | -0.45(-1.73%) |
Aug 01, 2016 | 25.97 | 26.28 | 25.59 | 25.88 | 96,575 | +0.00(+0.00%) |
Jul 29, 2016 | 26.04 | 26.04 | 25.62 | 25.88 | 158,735 | -0.15(-0.60%) |
Jul 28, 2016 | 26.29 | 26.29 | 25.95 | 26.03 | 103,771 | -0.26(-1.01%) |
Jul 27, 2016 | 26.20 | 26.33 | 25.98 | 26.30 | 85,729 | +0.15(+0.59%) |
Jul 26, 2016 | 25.80 | 26.36 | 25.80 | 26.14 | 131,461 | +0.30(+1.16%) |
Jul 25, 2016 | 25.79 | 25.90 | 25.53 | 25.84 | 90,498 | +0.02(+0.07%) |
Jul 22, 2016 | 25.46 | 25.83 | 25.21 | 25.82 | 132,735 | +0.32(+1.25%) |
Jul 21, 2016 | 25.82 | 26.27 | 25.11 | 25.50 | 227,989 | -0.49(-1.89%) |
Jul 20, 2016 | 25.97 | 26.30 | 25.70 | 26.00 | 179,915 | +0.05(+0.18%) |
Jul 19, 2016 | 26.02 | 26.20 | 25.87 | 25.95 | 83,662 | -0.12(-0.45%) |
Jul 18, 2016 | 26.23 | 26.40 | 26.03 | 26.07 | 73,110 | -0.17(-0.66%) |
Jul 15, 2016 | 26.16 | 26.49 | 25.99 | 26.24 | 86,537 | +0.24(+0.91%) |
Jul 14, 2016 | 26.30 | 26.43 | 26.00 | 26.01 | 79,112 | -0.07(-0.28%) |
Jul 13, 2016 | 26.42 | 26.47 | 25.98 | 26.08 | 106,329 | -0.21(-0.80%) |
Jul 12, 2016 | 26.25 | 26.42 | 26.18 | 26.29 | 197,130 | +0.17(+0.66%) |
Jul 11, 2016 | 25.72 | 26.21 | 25.68 | 26.11 | 157,264 | +0.51(+1.99%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.68 | 25.60 | 122,374 | +0.92(+3.73%) |
Jul 07, 2016 | 24.75 | 25.03 | 24.45 | 24.68 | 47,155 | +0.23(+0.93%) |
Jul 05, 2016 | 24.75 | 24.77 | 24.30 | 24.46 | 91,934 | -0.43(-1.72%) |
Jul 01, 2016 | 24.55 | 24.88 | 24.88 | 24.88 | 126,756 | +0.30(+1.22%) |
Jun 30, 2016 | 23.96 | 24.60 | 23.79 | 24.58 | 128,367 | +0.70(+2.94%) |
Jun 29, 2016 | 23.96 | 24.03 | 23.48 | 23.88 | 281,582 | +0.18(+0.77%) |
Jun 28, 2016 | 24.24 | 24.46 | 23.53 | 23.70 | 315,387 | -0.33(-1.37%) |
Jun 27, 2016 | 24.53 | 24.54 | 23.91 | 24.03 | 306,789 | -0.91(-3.65%) |
Jun 24, 2016 | 24.52 | 25.18 | 24.38 | 24.94 | 458,995 | -0.80(-3.11%) |
Jun 23, 2016 | 25.70 | 25.88 | 25.64 | 25.74 | 92,551 | +0.35(+1.36%) |
Jun 22, 2016 | 25.63 | 25.80 | 25.35 | 25.39 | 76,850 | -0.25(-0.96%) |
Jun 21, 2016 | 25.82 | 26.14 | 25.43 | 25.64 | 110,477 | -0.20(-0.78%) |
Jun 20, 2016 | 25.75 | 26.19 | 25.75 | 25.84 | 147,416 | +0.39(+1.54%) |
Jun 17, 2016 | 25.42 | 25.70 | 25.27 | 25.45 | 157,796 | +0.11(+0.43%) |
Jun 16, 2016 | 24.99 | 25.40 | 24.47 | 25.34 | 143,850 | +0.20(+0.80%) |
Jun 15, 2016 | 25.26 | 25.40 | 25.02 | 25.14 | 176,205 | -0.05(-0.18%) |
Jun 14, 2016 | 25.08 | 25.41 | 25.08 | 25.19 | 105,590 | +0.05(+0.18%) |
Jun 13, 2016 | 25.35 | 25.66 | 25.07 | 25.14 | 176,964 | -0.32(-1.25%) |
Jun 10, 2016 | 25.63 | 25.66 | 25.38 | 25.46 | 116,285 | -0.46(-1.78%) |
Jun 09, 2016 | 25.84 | 26.28 | 25.68 | 25.92 | 121,925 | -0.09(-0.35%) |
Jun 08, 2016 | 25.67 | 26.09 | 25.60 | 26.01 | 108,482 | +0.34(+1.31%) |
Jun 07, 2016 | 25.48 | 25.71 | 25.48 | 25.67 | 98,598 | +0.19(+0.75%) |
Jun 06, 2016 | 24.89 | 25.58 | 24.80 | 25.48 | 151,599 | +0.60(+2.40%) |
Jun 03, 2016 | 24.90 | 25.32 | 24.71 | 24.89 | 76,402 | -0.06(-0.25%) |
Jun 02, 2016 | 24.81 | 25.00 | 24.42 | 24.95 | 135,848 | +0.10(+0.40%) |
Jun 01, 2016 | 24.43 | 24.88 | 24.13 | 24.85 | 175,771 | +0.34(+1.41%) |
May 31, 2016 | 24.79 | 24.95 | 24.34 | 24.51 | 114,167 | -0.19(-0.77%) |
May 27, 2016 | 24.46 | 24.70 | 24.70 | 24.70 | 169,374 | +0.28(+1.15%) |
May 26, 2016 | 24.65 | 24.77 | 24.17 | 24.42 | 104,750 | -0.24(-0.99%) |
May 25, 2016 | 24.45 | 24.79 | 24.36 | 24.66 | 100,651 | +0.23(+0.93%) |
May 24, 2016 | 23.97 | 24.52 | 23.90 | 24.43 | 197,759 | +0.58(+2.43%) |
May 23, 2016 | 23.93 | 24.13 | 23.66 | 23.85 | 84,746 | -0.06(-0.27%) |
May 20, 2016 | 23.71 | 23.93 | 23.57 | 23.92 | 95,967 | +0.33(+1.38%) |
May 19, 2016 | 23.85 | 24.06 | 23.55 | 23.59 | 177,407 | -0.45(-1.88%) |
May 18, 2016 | 24.19 | 24.30 | 23.91 | 24.04 | 134,350 | -0.22(-0.90%) |
May 17, 2016 | 24.55 | 24.68 | 24.13 | 24.26 | 176,967 | -0.32(-1.29%) |
May 16, 2016 | 24.56 | 24.90 | 24.33 | 24.58 | 155,328 | -0.02(-0.07%) |
May 13, 2016 | 24.91 | 25.14 | 24.55 | 24.60 | 131,311 | -0.42(-1.67%) |
May 12, 2016 | 25.41 | 25.67 | 24.94 | 25.01 | 131,401 | -0.34(-1.32%) |
May 11, 2016 | 25.71 | 25.71 | 25.34 | 25.35 | 55,342 | -0.35(-1.38%) |
May 10, 2016 | 25.34 | 25.80 | 25.34 | 25.70 | 73,120 | +0.38(+1.50%) |
May 09, 2016 | 25.79 | 26.20 | 25.29 | 25.32 | 83,598 | -0.42(-1.62%) |
May 06, 2016 | 25.25 | 25.77 | 25.25 | 25.74 | 63,196 | +0.32(+1.25%) |
May 05, 2016 | 25.77 | 26.09 | 25.42 | 25.42 | 135,598 | -0.24(-0.92%) |
May 04, 2016 | 25.66 | 25.94 | 25.26 | 25.66 | 243,484 | -0.24(-0.94%) |
May 03, 2016 | 26.36 | 26.75 | 25.78 | 25.90 | 145,715 | -0.63(-2.39%) |
May 02, 2016 | 26.27 | 26.89 | 26.18 | 26.54 | 143,498 | +0.53(+2.02%) |
Apr 29, 2016 | 26.72 | 27.19 | 25.74 | 26.01 | 294,024 | +0.16(+0.63%) |
Apr 28, 2016 | 26.04 | 26.33 | 25.84 | 25.85 | 195,515 | -0.41(-1.55%) |
Apr 27, 2016 | 25.97 | 26.45 | 25.91 | 26.25 | 173,587 | +0.34(+1.29%) |
Apr 26, 2016 | 26.21 | 26.64 | 25.79 | 25.92 | 248,642 | -0.17(-0.66%) |
Apr 25, 2016 | 25.86 | 26.21 | 25.84 | 26.09 | 130,377 | +0.09(+0.35%) |
Apr 22, 2016 | 25.82 | 26.21 | 25.82 | 26.00 | 91,422 | +0.15(+0.60%) |
Apr 21, 2016 | 26.16 | 26.28 | 25.75 | 25.85 | 62,181 | -0.29(-1.11%) |
Apr 20, 2016 | 26.05 | 26.42 | 25.91 | 26.14 | 122,718 | +0.06(+0.24%) |
Apr 19, 2016 | 25.91 | 26.37 | 25.91 | 26.07 | 75,208 | +0.16(+0.63%) |
Apr 18, 2016 | 25.55 | 26.00 | 25.53 | 25.91 | 118,114 | +0.19(+0.74%) |
Apr 15, 2016 | 25.58 | 25.96 | 25.55 | 25.72 | 146,058 | +0.01(+0.04%) |
Apr 14, 2016 | 25.74 | 25.94 | 25.57 | 25.71 | 79,352 | -0.12(-0.46%) |
Apr 13, 2016 | 25.22 | 25.84 | 25.22 | 25.83 | 154,190 | +0.63(+2.52%) |
Apr 12, 2016 | 25.10 | 25.48 | 24.90 | 25.19 | 417,879 | +0.09(+0.36%) |
Apr 11, 2016 | 25.62 | 25.85 | 25.09 | 25.10 | 131,300 | -0.43(-1.70%) |
Apr 08, 2016 | 25.23 | 25.54 | 25.09 | 25.54 | 122,942 | +0.51(+2.03%) |
Apr 07, 2016 | 25.04 | 25.21 | 24.87 | 25.03 | 104,201 | -0.19(-0.75%) |
Apr 06, 2016 | 24.90 | 25.29 | 24.87 | 25.22 | 117,210 | +0.34(+1.38%) |
Apr 05, 2016 | 24.96 | 25.01 | 24.54 | 24.88 | 122,289 | +0.10(+0.40%) |
Apr 04, 2016 | 25.53 | 25.53 | 24.78 | 24.78 | 105,905 | -0.71(-2.77%) |
Apr 01, 2016 | 24.93 | 25.49 | 24.71 | 25.48 | 111,476 | +0.31(+1.22%) |
Mar 31, 2016 | 25.08 | 25.36 | 25.04 | 25.18 | 89,045 | +0.04(+0.14%) |
Mar 30, 2016 | 25.38 | 25.45 | 25.02 | 25.14 | 73,890 | -0.19(-0.75%) |
Mar 29, 2016 | 24.58 | 25.34 | 24.58 | 25.33 | 144,516 | +0.72(+2.91%) |
Mar 28, 2016 | 24.74 | 24.93 | 24.38 | 24.61 | 96,396 | -0.11(-0.44%) |
Mar 24, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 117,293 | +0.45(+1.87%) |
Mar 23, 2016 | 24.76 | 24.97 | 24.26 | 24.27 | 126,988 | -0.65(-2.62%) |
Mar 22, 2016 | 24.61 | 25.11 | 24.56 | 24.92 | 98,206 | +0.15(+0.62%) |
Mar 21, 2016 | 24.62 | 24.91 | 24.37 | 24.77 | 194,149 | +0.16(+0.66%) |
Mar 18, 2016 | 24.41 | 24.70 | 23.99 | 24.61 | 204,255 | +0.34(+1.42%) |
Mar 17, 2016 | 23.57 | 24.32 | 23.57 | 24.26 | 120,752 | +0.70(+2.96%) |
Mar 16, 2016 | 23.12 | 23.74 | 23.12 | 23.56 | 78,987 | +0.36(+1.56%) |
Mar 15, 2016 | 23.07 | 23.37 | 22.99 | 23.20 | 124,224 | +0.02(+0.08%) |
Mar 14, 2016 | 23.14 | 23.34 | 22.98 | 23.18 | 107,164 | -0.07(-0.31%) |
Mar 11, 2016 | 22.85 | 23.27 | 22.85 | 23.25 | 148,394 | +0.61(+2.71%) |
Mar 10, 2016 | 22.89 | 22.96 | 22.51 | 22.64 | 233,588 | -0.23(-0.99%) |
Mar 09, 2016 | 22.66 | 23.05 | 22.46 | 22.87 | 102,887 | +0.25(+1.12%) |
Mar 08, 2016 | 22.97 | 23.12 | 22.49 | 22.61 | 140,150 | -0.45(-1.95%) |
Mar 07, 2016 | 22.49 | 23.07 | 22.49 | 23.07 | 127,444 | +0.48(+2.11%) |
Mar 04, 2016 | 22.56 | 22.80 | 22.36 | 22.59 | 118,099 | +0.04(+0.16%) |
Mar 03, 2016 | 22.43 | 22.85 | 22.43 | 22.55 | 183,729 | +0.12(+0.52%) |
Mar 02, 2016 | 22.24 | 22.56 | 22.11 | 22.43 | 108,774 | +0.12(+0.52%) |
Mar 01, 2016 | 22.06 | 22.44 | 21.85 | 22.32 | 127,513 | +0.41(+1.89%) |
Feb 29, 2016 | 21.78 | 22.16 | 21.69 | 21.90 | 151,692 | +0.13(+0.58%) |
Feb 26, 2016 | 21.50 | 22.03 | 21.43 | 21.78 | 117,048 | +0.39(+1.81%) |
Feb 25, 2016 | 21.50 | 21.58 | 21.11 | 21.39 | 93,069 | -0.09(-0.42%) |
Feb 24, 2016 | 20.98 | 21.63 | 20.78 | 21.48 | 117,404 | +0.26(+1.23%) |
Feb 23, 2016 | 21.59 | 21.71 | 21.22 | 21.22 | 204,088 | -0.38(-1.75%) |
Feb 22, 2016 | 21.42 | 21.65 | 21.34 | 21.60 | 212,695 | +0.33(+1.57%) |
Feb 19, 2016 | 20.90 | 21.44 | 20.86 | 21.26 | 228,048 | +0.30(+1.42%) |
Feb 18, 2016 | 20.99 | 21.47 | 20.43 | 20.97 | 213,543 | -0.21(-0.98%) |
Feb 17, 2016 | 20.16 | 21.82 | 19.66 | 21.17 | 530,585 | +1.37(+6.92%) |
Feb 16, 2016 | 19.97 | 20.29 | 19.40 | 19.80 | 238,574 | +0.04(+0.23%) |
Feb 12, 2016 | 19.86 | 19.76 | 19.76 | 19.76 | 220,533 | +0.17(+0.87%) |
Feb 11, 2016 | 19.14 | 19.79 | 19.14 | 19.59 | 257,108 | +0.13(+0.65%) |
Feb 10, 2016 | 19.69 | 19.88 | 19.43 | 19.46 | 124,255 | -0.14(-0.74%) |
Feb 09, 2016 | 19.61 | 19.88 | 19.34 | 19.61 | 140,694 | -0.27(-1.36%) |
Feb 08, 2016 | 19.26 | 19.90 | 18.99 | 19.88 | 139,589 | +0.32(+1.66%) |
Feb 05, 2016 | 19.93 | 19.99 | 19.50 | 19.55 | 179,015 | -0.46(-2.30%) |
Feb 04, 2016 | 19.65 | 20.37 | 19.65 | 20.01 | 250,108 | +0.14(+0.68%) |
Feb 03, 2016 | 19.93 | 20.08 | 19.40 | 19.88 | 153,785 | +0.17(+0.87%) |
Feb 02, 2016 | 19.53 | 19.79 | 19.34 | 19.70 | 96,089 | -0.03(-0.14%) |
Feb 01, 2016 | 19.94 | 20.37 | 19.66 | 19.73 | 294,479 | -0.50(-2.49%) |
Jan 29, 2016 | 19.79 | 20.28 | 19.68 | 20.24 | 255,386 | +0.46(+2.32%) |
Jan 28, 2016 | 19.78 | 19.91 | 19.58 | 19.78 | 112,493 | +0.00(+0.00%) |
Jan 27, 2016 | 19.70 | 19.88 | 19.57 | 19.78 | 113,856 | -0.01(-0.05%) |
Jan 26, 2016 | 19.36 | 19.97 | 19.36 | 19.79 | 159,793 | +0.56(+2.91%) |
Jan 25, 2016 | 19.58 | 19.83 | 19.19 | 19.23 | 64,004 | -0.55(-2.78%) |
Jan 22, 2016 | 19.55 | 19.87 | 18.52 | 19.78 | 161,897 | +0.52(+2.71%) |
Jan 21, 2016 | 19.48 | 19.78 | 19.21 | 19.25 | 276,028 | -0.25(-1.29%) |
Jan 20, 2016 | 18.79 | 19.52 | 18.52 | 19.51 | 430,883 | +0.49(+2.56%) |
Jan 19, 2016 | 19.89 | 20.00 | 18.92 | 19.02 | 161,617 | -0.60(-3.08%) |
Jan 15, 2016 | 19.61 | 19.62 | 19.62 | 19.62 | 124,528 | -0.59(-2.90%) |
Jan 14, 2016 | 19.99 | 20.55 | 19.75 | 20.21 | 139,292 | +0.32(+1.63%) |
Jan 13, 2016 | 20.22 | 20.67 | 19.64 | 19.89 | 405,132 | -0.33(-1.65%) |
Jan 12, 2016 | 20.57 | 20.66 | 19.90 | 20.22 | 237,864 | -0.14(-0.71%) |
Jan 11, 2016 | 20.66 | 20.66 | 20.17 | 20.36 | 140,605 | -0.23(-1.09%) |
Jan 08, 2016 | 21.42 | 21.55 | 20.52 | 20.59 | 247,765 | -0.81(-3.79%) |
Jan 07, 2016 | 21.70 | 21.89 | 21.40 | 21.40 | 112,673 | -0.71(-3.22%) |
Jan 06, 2016 | 21.73 | 22.22 | 21.73 | 22.11 | 127,264 | +0.01(+0.04%) |
Jan 05, 2016 | 22.32 | 22.32 | 21.89 | 22.10 | 107,603 | -0.19(-0.85%) |
Jan 04, 2016 | 22.17 | 22.52 | 22.06 | 22.29 | 106,522 | -0.31(-1.36%) |
Dec 31, 2015 | 23.03 | 22.60 | 22.60 | 22.60 | 86,237 | -0.47(-2.03%) |
Dec 30, 2015 | 23.03 | 23.25 | 22.86 | 23.07 | 66,085 | -0.06(-0.27%) |
Dec 29, 2015 | 23.00 | 23.29 | 22.79 | 23.13 | 53,357 | +0.23(+0.98%) |
Dec 28, 2015 | 22.90 | 23.01 | 22.73 | 22.90 | 45,471 | -0.05(-0.24%) |
Dec 24, 2015 | 22.90 | 22.96 | 22.96 | 22.96 | 33,518 | +0.04(+0.16%) |
Dec 23, 2015 | 22.66 | 23.00 | 22.60 | 22.92 | 126,698 | +0.41(+1.80%) |
Dec 22, 2015 | 22.35 | 22.73 | 22.21 | 22.52 | 108,081 | +0.15(+0.69%) |
Dec 21, 2015 | 22.71 | 22.85 | 22.21 | 22.36 | 75,169 | -0.18(-0.80%) |
Dec 18, 2015 | 22.46 | 22.82 | 22.34 | 22.54 | 268,541 | -0.06(-0.28%) |
Dec 17, 2015 | 23.29 | 23.43 | 22.58 | 22.61 | 105,201 | -0.73(-3.13%) |
Dec 16, 2015 | 23.22 | 23.49 | 22.86 | 23.34 | 69,043 | +0.14(+0.58%) |
Dec 15, 2015 | 23.43 | 23.92 | 22.85 | 23.20 | 152,342 | -0.22(-0.96%) |
Dec 14, 2015 | 23.50 | 23.61 | 23.04 | 23.42 | 108,522 | -0.03(-0.11%) |
Dec 11, 2015 | 23.16 | 23.71 | 23.16 | 23.45 | 205,687 | -0.14(-0.61%) |
Dec 10, 2015 | 23.68 | 23.88 | 23.51 | 23.59 | 83,593 | -0.16(-0.68%) |
Dec 09, 2015 | 23.88 | 24.23 | 23.70 | 23.76 | 85,226 | -0.17(-0.71%) |
Dec 08, 2015 | 23.98 | 24.14 | 23.68 | 23.93 | 82,811 | -0.36(-1.48%) |
Dec 07, 2015 | 24.88 | 24.91 | 24.15 | 24.28 | 107,456 | -0.71(-2.83%) |
Dec 04, 2015 | 24.70 | 25.08 | 24.51 | 24.99 | 71,337 | +0.29(+1.16%) |
Dec 03, 2015 | 25.18 | 25.18 | 24.62 | 24.71 | 83,459 | -0.35(-1.39%) |
Dec 02, 2015 | 25.34 | 25.58 | 24.90 | 25.05 | 73,646 | -0.35(-1.38%) |