Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.31 | 44.48 | 43.32 | 43.43 | 199,365 | -0.55(-1.25%) |
Sep 29, 2016 | 44.10 | 44.43 | 43.37 | 43.98 | 368,411 | -0.12(-0.27%) |
Sep 28, 2016 | 44.49 | 44.89 | 43.39 | 44.10 | 370,258 | +0.02(+0.05%) |
Sep 27, 2016 | 43.79 | 44.19 | 43.12 | 44.08 | 146,936 | +0.39(+0.89%) |
Sep 26, 2016 | 43.29 | 43.76 | 43.14 | 43.69 | 313,093 | +0.41(+0.95%) |
Sep 23, 2016 | 43.01 | 43.96 | 41.82 | 43.28 | 700,580 | -2.01(-4.44%) |
Sep 22, 2016 | 44.82 | 45.40 | 44.45 | 45.29 | 255,352 | +0.89(+2.00%) |
Sep 21, 2016 | 44.08 | 45.09 | 43.55 | 44.40 | 607,779 | -1.04(-2.29%) |
Sep 20, 2016 | 45.04 | 46.90 | 44.93 | 45.44 | 825,335 | +0.81(+1.81%) |
Sep 19, 2016 | 44.54 | 49.49 | 44.18 | 44.63 | 450,712 | +0.41(+0.93%) |
Sep 16, 2016 | 43.07 | 44.52 | 43.07 | 44.22 | 453,542 | +0.98(+2.27%) |
Sep 15, 2016 | 42.86 | 43.28 | 42.47 | 43.24 | 282,497 | -0.01(-0.02%) |
Sep 14, 2016 | 41.68 | 43.34 | 41.68 | 43.25 | 330,790 | +1.38(+3.30%) |
Sep 13, 2016 | 42.20 | 42.20 | 41.51 | 41.87 | 153,277 | -0.48(-1.13%) |
Sep 12, 2016 | 41.52 | 42.41 | 41.06 | 42.35 | 269,564 | +0.17(+0.40%) |
Sep 09, 2016 | 43.39 | 43.39 | 42.00 | 42.18 | 306,943 | -1.40(-3.21%) |
Sep 08, 2016 | 44.16 | 44.44 | 43.18 | 43.58 | 316,324 | -0.86(-1.94%) |
Sep 07, 2016 | 43.71 | 44.57 | 43.47 | 44.44 | 382,237 | +1.18(+2.73%) |
Sep 06, 2016 | 42.15 | 43.27 | 42.15 | 43.26 | 291,065 | +0.91(+2.15%) |
Sep 02, 2016 | 42.04 | 42.35 | 42.35 | 42.35 | 207,300 | +0.47(+1.12%) |
Sep 01, 2016 | 41.61 | 41.96 | 41.32 | 41.88 | 535,547 | +0.06(+0.14%) |
Aug 31, 2016 | 41.25 | 42.25 | 40.73 | 41.82 | 411,214 | +0.02(+0.05%) |
Aug 30, 2016 | 40.09 | 42.80 | 40.09 | 41.80 | 881,396 | +1.49(+3.70%) |
Aug 29, 2016 | 40.21 | 40.67 | 39.92 | 40.31 | 199,098 | -0.03(-0.07%) |
Aug 26, 2016 | 40.00 | 40.48 | 39.50 | 40.34 | 241,660 | +0.15(+0.37%) |
Aug 25, 2016 | 39.55 | 40.48 | 39.17 | 40.19 | 177,445 | +0.07(+0.17%) |
Aug 24, 2016 | 39.44 | 41.40 | 39.13 | 40.12 | 1,001,577 | +0.49(+1.24%) |
Aug 23, 2016 | 38.35 | 39.68 | 38.35 | 39.63 | 1,314,392 | +1.19(+3.10%) |
Aug 22, 2016 | 38.43 | 38.51 | 37.95 | 38.44 | 171,039 | -0.17(-0.44%) |
Aug 19, 2016 | 38.35 | 38.67 | 38.10 | 38.61 | 101,210 | +0.26(+0.68%) |
Aug 18, 2016 | 37.55 | 38.40 | 37.45 | 38.35 | 196,087 | +0.69(+1.83%) |
Aug 17, 2016 | 38.00 | 38.00 | 37.31 | 37.66 | 135,588 | -0.47(-1.23%) |
Aug 16, 2016 | 38.54 | 38.54 | 37.65 | 38.13 | 232,926 | -0.23(-0.60%) |
Aug 15, 2016 | 38.70 | 38.80 | 38.15 | 38.36 | 247,384 | -0.34(-0.88%) |
Aug 12, 2016 | 38.75 | 38.90 | 38.37 | 38.70 | 200,893 | +0.00(+0.00%) |
Aug 11, 2016 | 38.30 | 39.33 | 38.15 | 38.70 | 292,707 | +0.32(+0.83%) |
Aug 10, 2016 | 37.83 | 38.47 | 37.51 | 38.38 | 288,769 | +0.27(+0.71%) |
Aug 09, 2016 | 36.86 | 38.49 | 36.86 | 38.11 | 520,616 | +1.12(+3.03%) |
Aug 08, 2016 | 36.07 | 37.38 | 36.05 | 36.99 | 313,202 | +0.82(+2.27%) |
Aug 05, 2016 | 36.00 | 36.26 | 35.58 | 36.17 | 242,997 | +0.17(+0.47%) |
Aug 04, 2016 | 35.48 | 36.17 | 35.11 | 36.00 | 262,227 | +0.73(+2.07%) |
Aug 03, 2016 | 35.32 | 36.23 | 35.21 | 35.27 | 249,959 | -0.60(-1.67%) |
Aug 02, 2016 | 35.85 | 36.42 | 35.25 | 35.87 | 633,240 | -0.11(-0.31%) |
Aug 01, 2016 | 35.20 | 36.22 | 35.20 | 35.98 | 663,296 | +0.38(+1.07%) |
Jul 29, 2016 | 35.25 | 36.02 | 34.70 | 35.60 | 865,022 | -0.31(-0.86%) |
Jul 28, 2016 | 36.50 | 36.50 | 35.03 | 35.91 | 939,911 | -0.61(-1.67%) |
Jul 27, 2016 | 33.00 | 37.77 | 32.93 | 36.52 | 1,577,125 | +4.87(+15.39%) |
Jul 26, 2016 | 31.50 | 31.82 | 31.28 | 31.65 | 197,811 | +0.11(+0.35%) |
Jul 25, 2016 | 31.34 | 31.82 | 30.92 | 31.54 | 235,849 | +0.47(+1.51%) |
Jul 22, 2016 | 30.84 | 31.39 | 30.55 | 31.07 | 207,527 | +0.16(+0.52%) |
Jul 21, 2016 | 31.89 | 32.08 | 30.79 | 30.91 | 229,424 | -0.86(-2.71%) |
Jul 20, 2016 | 31.36 | 32.00 | 31.07 | 31.77 | 443,477 | +0.59(+1.89%) |
Jul 19, 2016 | 31.33 | 31.47 | 31.02 | 31.18 | 148,593 | -0.27(-0.86%) |
Jul 18, 2016 | 31.42 | 31.85 | 31.34 | 31.45 | 161,515 | +0.13(+0.42%) |
Jul 15, 2016 | 31.00 | 31.54 | 30.54 | 31.32 | 251,624 | +0.25(+0.80%) |
Jul 14, 2016 | 31.65 | 31.83 | 30.96 | 31.07 | 186,866 | -0.41(-1.30%) |
Jul 13, 2016 | 31.86 | 32.19 | 31.44 | 31.48 | 403,477 | -0.33(-1.04%) |
Jul 12, 2016 | 32.00 | 32.29 | 31.73 | 31.81 | 172,357 | +0.11(+0.35%) |
Jul 11, 2016 | 31.50 | 32.00 | 31.43 | 31.70 | 200,314 | +0.23(+0.73%) |
Jul 08, 2016 | 31.09 | 31.59 | 30.92 | 31.47 | 225,424 | +0.55(+1.78%) |
Jul 07, 2016 | 30.65 | 30.89 | 30.36 | 30.92 | 170,873 | +0.11(+0.36%) |
Jul 05, 2016 | 30.60 | 31.13 | 30.50 | 30.81 | 235,193 | +0.10(+0.33%) |
Jul 01, 2016 | 30.43 | 30.71 | 30.71 | 30.71 | 282,300 | +0.36(+1.19%) |
Jun 30, 2016 | 30.42 | 30.42 | 29.79 | 30.35 | 307,595 | +0.39(+1.30%) |
Jun 29, 2016 | 28.72 | 30.21 | 28.72 | 29.96 | 370,980 | +1.45(+5.09%) |
Jun 28, 2016 | 27.77 | 28.66 | 27.77 | 28.51 | 386,961 | +1.10(+4.01%) |
Jun 27, 2016 | 27.42 | 27.69 | 26.79 | 27.41 | 489,614 | -0.09(-0.33%) |
Jun 24, 2016 | 26.83 | 27.60 | 26.31 | 27.50 | 2,600,287 | -0.40(-1.43%) |
Jun 23, 2016 | 28.09 | 28.14 | 27.42 | 27.90 | 452,604 | +0.12(+0.43%) |
Jun 22, 2016 | 27.63 | 28.49 | 27.30 | 27.78 | 374,676 | +0.30(+1.09%) |
Jun 21, 2016 | 27.76 | 27.90 | 27.26 | 27.48 | 247,938 | -0.28(-1.01%) |
Jun 20, 2016 | 27.51 | 28.13 | 27.40 | 27.76 | 342,695 | +0.55(+2.02%) |
Jun 17, 2016 | 27.48 | 27.56 | 26.96 | 27.21 | 260,883 | -0.29(-1.05%) |
Jun 16, 2016 | 27.87 | 28.08 | 27.10 | 27.50 | 300,395 | -0.54(-1.93%) |
Jun 15, 2016 | 28.25 | 28.31 | 27.86 | 28.04 | 359,445 | -0.11(-0.39%) |
Jun 14, 2016 | 27.53 | 28.40 | 27.51 | 28.15 | 626,323 | +0.40(+1.44%) |
Jun 13, 2016 | 28.72 | 28.98 | 27.32 | 27.75 | 912,017 | -1.14(-3.95%) |
Jun 10, 2016 | 28.92 | 29.13 | 28.27 | 28.89 | 465,416 | -0.25(-0.86%) |
Jun 09, 2016 | 28.48 | 29.47 | 28.24 | 29.14 | 1,735,977 | +1.19(+4.26%) |
Jun 08, 2016 | 27.38 | 28.04 | 26.61 | 27.95 | 561,852 | +0.45(+1.64%) |
Jun 07, 2016 | 26.89 | 27.60 | 26.75 | 27.50 | 578,516 | +0.47(+1.74%) |
Jun 06, 2016 | 26.89 | 27.13 | 26.63 | 27.03 | 195,379 | +0.08(+0.30%) |
Jun 03, 2016 | 27.42 | 27.75 | 26.86 | 26.95 | 163,024 | -0.57(-2.07%) |
Jun 02, 2016 | 27.03 | 27.69 | 26.79 | 27.52 | 303,496 | +0.29(+1.07%) |
Jun 01, 2016 | 27.50 | 27.85 | 26.84 | 27.23 | 298,032 | -0.43(-1.55%) |
May 31, 2016 | 26.85 | 27.69 | 26.52 | 27.66 | 996,175 | +0.84(+3.13%) |
May 27, 2016 | 26.24 | 26.82 | 26.82 | 26.82 | 286,500 | +0.58(+2.21%) |
May 26, 2016 | 26.06 | 26.40 | 26.06 | 26.24 | 109,342 | +0.08(+0.31%) |
May 25, 2016 | 26.02 | 26.24 | 25.67 | 26.16 | 158,164 | +0.28(+1.08%) |
May 24, 2016 | 25.44 | 25.96 | 25.41 | 25.88 | 324,773 | +0.25(+0.98%) |
May 23, 2016 | 26.20 | 26.49 | 25.63 | 25.63 | 163,896 | -0.64(-2.44%) |
May 20, 2016 | 25.78 | 26.64 | 25.73 | 26.27 | 131,361 | +0.63(+2.46%) |
May 19, 2016 | 25.69 | 26.12 | 25.29 | 25.64 | 422,361 | -0.31(-1.19%) |
May 18, 2016 | 25.23 | 26.24 | 25.20 | 25.95 | 369,634 | +0.60(+2.37%) |
May 17, 2016 | 25.89 | 26.14 | 25.09 | 25.35 | 309,654 | -0.54(-2.09%) |
May 16, 2016 | 26.41 | 26.73 | 25.83 | 25.89 | 400,130 | -0.53(-2.01%) |
May 13, 2016 | 26.45 | 26.79 | 26.29 | 26.42 | 137,042 | -0.08(-0.30%) |
May 12, 2016 | 26.60 | 26.85 | 26.17 | 26.50 | 141,014 | -0.01(-0.04%) |
May 11, 2016 | 26.00 | 26.81 | 25.87 | 26.51 | 1,115,201 | +0.26(+0.99%) |
May 10, 2016 | 25.70 | 26.45 | 25.48 | 26.25 | 850,045 | +0.56(+2.18%) |
May 09, 2016 | 25.19 | 25.92 | 24.24 | 25.69 | 526,034 | +0.09(+0.35%) |
May 06, 2016 | 25.00 | 25.99 | 24.97 | 25.60 | 607,433 | +0.20(+0.79%) |
May 05, 2016 | 25.43 | 25.86 | 25.18 | 25.40 | 576,263 | +0.44(+1.76%) |
May 04, 2016 | 24.30 | 26.16 | 24.07 | 24.96 | 647,900 | +0.55(+2.25%) |
May 03, 2016 | 24.57 | 24.83 | 24.32 | 24.41 | 342,234 | -0.45(-1.81%) |
May 02, 2016 | 24.70 | 25.04 | 24.26 | 24.86 | 285,219 | +0.14(+0.57%) |
Apr 29, 2016 | 24.72 | 24.95 | 24.29 | 24.72 | 151,646 | +0.04(+0.16%) |
Apr 28, 2016 | 24.22 | 24.87 | 24.22 | 24.68 | 167,077 | +0.33(+1.36%) |
Apr 27, 2016 | 24.16 | 24.67 | 23.72 | 24.35 | 252,137 | +0.17(+0.70%) |
Apr 26, 2016 | 24.51 | 24.51 | 23.72 | 24.18 | 222,111 | -0.22(-0.90%) |
Apr 25, 2016 | 24.17 | 24.43 | 23.87 | 24.40 | 200,335 | +0.06(+0.25%) |
Apr 22, 2016 | 23.86 | 24.61 | 23.41 | 24.34 | 295,524 | +0.38(+1.59%) |
Apr 21, 2016 | 23.99 | 24.21 | 23.64 | 23.96 | 312,680 | +0.02(+0.08%) |
Apr 20, 2016 | 23.41 | 24.01 | 23.23 | 23.94 | 388,045 | +0.64(+2.75%) |
Apr 19, 2016 | 22.99 | 23.43 | 22.89 | 23.30 | 179,787 | +0.40(+1.75%) |
Apr 18, 2016 | 22.46 | 22.97 | 22.46 | 22.90 | 285,124 | +0.28(+1.24%) |
Apr 15, 2016 | 22.23 | 22.79 | 20.86 | 22.62 | 167,430 | +0.28(+1.25%) |
Apr 14, 2016 | 21.35 | 22.44 | 20.98 | 22.34 | 200,062 | +0.94(+4.39%) |
Apr 13, 2016 | 21.35 | 21.89 | 21.33 | 21.40 | 167,957 | +0.12(+0.56%) |
Apr 12, 2016 | 20.97 | 21.31 | 20.70 | 21.28 | 104,102 | +0.35(+1.67%) |
Apr 11, 2016 | 21.26 | 21.48 | 20.91 | 20.93 | 91,249 | -0.20(-0.95%) |
Apr 08, 2016 | 21.21 | 21.23 | 20.74 | 21.13 | 81,780 | +0.12(+0.57%) |
Apr 07, 2016 | 21.11 | 21.32 | 20.88 | 21.01 | 120,015 | -0.23(-1.08%) |
Apr 06, 2016 | 20.50 | 21.50 | 20.38 | 21.24 | 289,955 | +0.72(+3.51%) |
Apr 05, 2016 | 20.65 | 20.94 | 20.38 | 20.52 | 111,587 | -0.28(-1.35%) |
Apr 04, 2016 | 20.06 | 21.20 | 19.86 | 20.80 | 242,102 | +0.78(+3.90%) |
Apr 01, 2016 | 20.11 | 20.42 | 19.70 | 20.02 | 180,144 | -0.25(-1.23%) |
Mar 31, 2016 | 20.10 | 20.30 | 19.98 | 20.27 | 241,659 | +0.12(+0.60%) |
Mar 30, 2016 | 20.05 | 20.20 | 19.95 | 20.15 | 200,022 | +0.15(+0.75%) |
Mar 29, 2016 | 19.77 | 20.01 | 19.40 | 20.00 | 267,526 | +0.24(+1.21%) |
Mar 28, 2016 | 19.82 | 19.97 | 19.20 | 19.76 | 84,288 | +0.06(+0.30%) |
Mar 24, 2016 | 19.38 | 19.70 | 19.70 | 19.70 | 42,300 | +0.11(+0.56%) |
Mar 23, 2016 | 19.59 | 19.75 | 19.07 | 19.59 | 118,532 | +0.01(+0.05%) |
Mar 22, 2016 | 19.85 | 20.06 | 19.56 | 19.58 | 69,930 | -0.30(-1.51%) |
Mar 21, 2016 | 20.00 | 20.15 | 19.74 | 19.88 | 72,755 | -0.12(-0.60%) |
Mar 18, 2016 | 20.09 | 20.52 | 19.94 | 20.00 | 207,542 | -0.11(-0.55%) |
Mar 17, 2016 | 20.22 | 20.22 | 19.62 | 20.11 | 129,167 | -0.05(-0.25%) |
Mar 16, 2016 | 19.52 | 20.33 | 19.49 | 20.16 | 133,039 | +0.57(+2.91%) |
Mar 15, 2016 | 20.11 | 20.21 | 19.51 | 19.59 | 134,980 | -0.69(-3.40%) |
Mar 14, 2016 | 20.50 | 20.76 | 20.26 | 20.28 | 205,033 | -0.39(-1.89%) |
Mar 11, 2016 | 20.33 | 20.68 | 19.97 | 20.67 | 170,875 | +0.49(+2.43%) |
Mar 10, 2016 | 20.18 | 20.48 | 20.00 | 20.18 | 309,629 | +0.20(+1.00%) |
Mar 09, 2016 | 19.49 | 20.32 | 19.40 | 19.98 | 103,596 | +0.39(+1.99%) |
Mar 08, 2016 | 20.54 | 20.54 | 19.49 | 19.59 | 132,543 | -1.04(-5.04%) |
Mar 07, 2016 | 19.79 | 20.66 | 19.79 | 20.63 | 144,819 | +0.60(+3.00%) |
Mar 04, 2016 | 20.53 | 20.86 | 19.95 | 20.03 | 199,711 | -0.37(-1.81%) |
Mar 03, 2016 | 20.21 | 20.64 | 20.13 | 20.40 | 238,617 | +0.19(+0.94%) |
Mar 02, 2016 | 19.04 | 20.25 | 19.04 | 20.21 | 199,461 | +1.01(+5.26%) |
Mar 01, 2016 | 19.30 | 19.45 | 19.02 | 19.20 | 291,606 | -0.03(-0.16%) |
Feb 29, 2016 | 19.20 | 19.60 | 18.92 | 19.23 | 179,463 | +0.07(+0.37%) |
Feb 26, 2016 | 19.12 | 19.38 | 19.01 | 19.16 | 92,489 | +0.16(+0.84%) |
Feb 25, 2016 | 19.42 | 19.52 | 18.98 | 19.00 | 154,932 | -0.25(-1.30%) |
Feb 24, 2016 | 18.81 | 19.29 | 18.51 | 19.25 | 174,668 | +0.22(+1.16%) |
Feb 23, 2016 | 19.64 | 20.18 | 18.97 | 19.03 | 182,231 | -0.68(-3.45%) |
Feb 22, 2016 | 20.06 | 20.29 | 19.64 | 19.71 | 204,787 | -0.04(-0.20%) |
Feb 19, 2016 | 19.41 | 19.91 | 19.41 | 19.75 | 61,012 | +0.30(+1.54%) |
Feb 18, 2016 | 19.71 | 20.01 | 19.34 | 19.45 | 101,968 | -0.15(-0.77%) |
Feb 17, 2016 | 19.24 | 19.69 | 19.07 | 19.60 | 144,920 | +0.56(+2.94%) |
Feb 16, 2016 | 19.31 | 19.63 | 18.94 | 19.04 | 132,767 | +0.01(+0.05%) |
Feb 12, 2016 | 17.49 | 19.03 | 19.03 | 19.03 | 489,900 | +1.57(+8.99%) |
Feb 11, 2016 | 17.27 | 17.82 | 16.21 | 17.46 | 303,815 | -0.39(-2.18%) |
Feb 10, 2016 | 19.10 | 19.73 | 14.79 | 17.85 | 708,756 | +2.00(+12.62%) |
Feb 09, 2016 | 16.85 | 17.05 | 15.51 | 15.85 | 595,808 | -1.13(-6.65%) |
Feb 08, 2016 | 17.93 | 18.06 | 16.51 | 16.98 | 287,199 | -1.03(-5.72%) |
Feb 05, 2016 | 19.36 | 19.79 | 17.68 | 18.01 | 303,588 | -1.48(-7.59%) |
Feb 04, 2016 | 19.55 | 19.94 | 19.34 | 19.49 | 69,555 | -0.10(-0.51%) |
Feb 03, 2016 | 19.93 | 19.93 | 19.24 | 19.59 | 209,912 | -0.31(-1.56%) |
Feb 02, 2016 | 20.26 | 20.32 | 19.80 | 19.90 | 123,726 | -0.52(-2.55%) |
Feb 01, 2016 | 20.30 | 20.70 | 20.18 | 20.42 | 212,765 | +0.00(+0.00%) |
Jan 29, 2016 | 20.30 | 20.74 | 20.18 | 20.42 | 116,543 | +0.30(+1.49%) |
Jan 28, 2016 | 20.41 | 20.86 | 19.69 | 20.12 | 91,325 | -0.01(-0.05%) |
Jan 27, 2016 | 20.69 | 20.88 | 19.97 | 20.13 | 103,878 | -0.76(-3.64%) |
Jan 26, 2016 | 20.87 | 21.05 | 20.32 | 20.89 | 70,741 | +0.12(+0.58%) |
Jan 25, 2016 | 20.93 | 21.34 | 20.77 | 20.77 | 151,323 | -0.25(-1.19%) |
Jan 22, 2016 | 20.25 | 21.34 | 20.25 | 21.02 | 137,726 | +1.11(+5.58%) |
Jan 21, 2016 | 20.00 | 20.42 | 19.66 | 19.91 | 150,333 | -0.06(-0.30%) |
Jan 20, 2016 | 19.96 | 20.20 | 18.95 | 19.97 | 184,317 | -0.20(-0.99%) |
Jan 19, 2016 | 21.30 | 21.45 | 20.01 | 20.17 | 168,667 | -0.87(-4.13%) |
Jan 15, 2016 | 20.53 | 21.04 | 21.04 | 21.04 | 206,500 | -0.11(-0.52%) |
Jan 14, 2016 | 20.81 | 21.55 | 20.50 | 21.15 | 157,888 | +0.39(+1.88%) |
Jan 13, 2016 | 22.26 | 22.32 | 19.90 | 20.76 | 339,683 | -1.51(-6.78%) |
Jan 12, 2016 | 22.20 | 22.57 | 22.08 | 22.27 | 141,314 | +0.32(+1.46%) |
Jan 11, 2016 | 21.89 | 22.77 | 21.71 | 21.95 | 254,683 | +0.08(+0.37%) |
Jan 08, 2016 | 22.41 | 22.74 | 21.86 | 21.87 | 182,205 | -0.44(-1.97%) |
Jan 07, 2016 | 22.66 | 23.16 | 22.14 | 22.31 | 248,967 | -0.75(-3.25%) |
Jan 06, 2016 | 22.37 | 23.25 | 22.15 | 23.06 | 344,506 | +0.28(+1.23%) |
Jan 05, 2016 | 22.51 | 23.09 | 22.50 | 22.78 | 195,010 | +0.27(+1.20%) |
Jan 04, 2016 | 22.23 | 22.65 | 21.71 | 22.51 | 413,632 | -0.24(-1.05%) |
Dec 31, 2015 | 22.50 | 22.75 | 22.75 | 22.75 | 180,500 | +0.25(+1.11%) |
Dec 30, 2015 | 22.75 | 22.89 | 22.48 | 22.50 | 62,076 | -0.39(-1.70%) |
Dec 29, 2015 | 22.68 | 22.98 | 22.42 | 22.89 | 86,162 | +0.27(+1.19%) |
Dec 28, 2015 | 22.66 | 22.94 | 22.35 | 22.62 | 127,650 | -0.07(-0.31%) |
Dec 24, 2015 | 22.68 | 22.69 | 22.69 | 22.69 | 54,900 | +0.07(+0.31%) |
Dec 23, 2015 | 22.67 | 22.77 | 22.41 | 22.62 | 236,612 | -0.02(-0.09%) |
Dec 22, 2015 | 22.45 | 22.81 | 22.05 | 22.64 | 106,246 | +0.23(+1.03%) |
Dec 21, 2015 | 22.60 | 22.60 | 22.09 | 22.41 | 83,647 | +0.01(+0.04%) |
Dec 18, 2015 | 22.75 | 23.33 | 22.36 | 22.40 | 176,172 | -0.51(-2.23%) |
Dec 17, 2015 | 23.31 | 23.69 | 22.77 | 22.91 | 112,253 | -0.44(-1.88%) |
Dec 16, 2015 | 22.93 | 23.38 | 22.85 | 23.35 | 58,316 | +0.51(+2.23%) |
Dec 15, 2015 | 22.70 | 23.32 | 22.54 | 22.84 | 173,351 | +0.18(+0.79%) |
Dec 14, 2015 | 22.84 | 23.09 | 22.55 | 22.66 | 106,695 | -0.20(-0.87%) |
Dec 11, 2015 | 23.65 | 23.67 | 22.84 | 22.86 | 118,400 | -0.96(-4.03%) |
Dec 10, 2015 | 23.77 | 24.08 | 23.77 | 23.82 | 150,689 | +0.05(+0.21%) |
Dec 09, 2015 | 24.09 | 24.53 | 23.14 | 23.77 | 246,217 | -0.89(-3.61%) |
Dec 08, 2015 | 24.27 | 24.73 | 24.10 | 24.66 | 111,505 | +0.26(+1.07%) |
Dec 07, 2015 | 24.61 | 24.83 | 24.19 | 24.40 | 85,254 | -0.35(-1.41%) |
Dec 04, 2015 | 24.55 | 24.89 | 24.43 | 24.75 | 74,125 | +0.30(+1.23%) |
Dec 03, 2015 | 25.44 | 25.55 | 24.18 | 24.45 | 131,720 | -1.07(-4.19%) |
Dec 02, 2015 | 25.00 | 25.56 | 25.00 | 25.52 | 216,680 | +0.21(+0.83%) |
Dec 01, 2015 | 24.85 | 25.44 | 24.45 | 25.31 | 276,394 | +0.46(+1.85%) |
Nov 30, 2015 | 23.53 | 24.85 | 23.53 | 24.85 | 372,381 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 24.82 | 24.36 | 24.75 | 59,987 | +0.12(+0.49%) |
Nov 25, 2015 | 23.70 | 24.63 | 24.63 | 24.63 | 147,800 | +0.88(+3.71%) |
Nov 24, 2015 | 24.95 | 24.95 | 23.43 | 23.75 | 228,258 | -0.92(-3.73%) |
Nov 23, 2015 | 24.53 | 24.75 | 24.37 | 24.67 | 133,783 | +0.15(+0.61%) |
Nov 20, 2015 | 24.50 | 24.69 | 22.81 | 24.52 | 110,566 | +0.05(+0.20%) |
Nov 19, 2015 | 23.85 | 24.48 | 23.58 | 24.47 | 297,503 | +0.60(+2.51%) |
Nov 18, 2015 | 23.00 | 23.88 | 23.00 | 23.87 | 86,393 | +0.78(+3.38%) |
Nov 17, 2015 | 23.00 | 23.47 | 22.80 | 23.09 | 136,484 | +0.12(+0.52%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.51 | 22.97 | 145,154 | +0.24(+1.06%) |
Nov 13, 2015 | 22.86 | 23.11 | 22.58 | 22.73 | 188,441 | -0.22(-0.96%) |
Nov 12, 2015 | 23.00 | 23.26 | 22.81 | 22.95 | 418,653 | -0.11(-0.48%) |
Nov 11, 2015 | 22.87 | 23.12 | 22.43 | 23.06 | 217,488 | +0.14(+0.61%) |
Nov 10, 2015 | 23.00 | 23.18 | 22.49 | 22.92 | 190,449 | -0.22(-0.95%) |
Nov 09, 2015 | 23.00 | 23.58 | 22.80 | 23.14 | 592,825 | -0.04(-0.17%) |
Nov 06, 2015 | 22.27 | 23.20 | 22.27 | 23.18 | 251,567 | +0.44(+1.93%) |
Nov 05, 2015 | 22.76 | 23.23 | 21.84 | 22.74 | 414,596 | +0.11(+0.49%) |
Nov 04, 2015 | 22.51 | 24.44 | 22.03 | 22.63 | 768,319 | +0.96(+4.43%) |
Nov 03, 2015 | 22.96 | 23.30 | 21.58 | 21.67 | 357,053 | -1.41(-6.11%) |
Nov 02, 2015 | 22.15 | 23.37 | 22.09 | 23.08 | 286,089 | +0.96(+4.34%) |
Oct 30, 2015 | 21.97 | 22.72 | 20.21 | 22.12 | 228,852 | +0.10(+0.45%) |
Oct 29, 2015 | 22.06 | 22.48 | 21.79 | 22.02 | 231,187 | -0.15(-0.68%) |
Oct 28, 2015 | 21.75 | 22.18 | 21.45 | 22.17 | 195,350 | +0.46(+2.12%) |
Oct 27, 2015 | 22.12 | 22.44 | 21.53 | 21.71 | 117,352 | -0.47(-2.12%) |
Oct 26, 2015 | 21.89 | 22.26 | 21.45 | 22.18 | 286,852 | +0.35(+1.60%) |
Oct 23, 2015 | 21.88 | 22.05 | 21.65 | 21.83 | 160,364 | +0.09(+0.41%) |
Oct 22, 2015 | 21.50 | 21.89 | 21.30 | 21.74 | 125,301 | +0.31(+1.45%) |
Oct 21, 2015 | 20.72 | 21.65 | 20.72 | 21.43 | 136,085 | -0.12(-0.56%) |
Oct 20, 2015 | 21.39 | 21.77 | 21.07 | 21.55 | 279,833 | +0.29(+1.36%) |
Oct 19, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 206,018 | -0.04(-0.19%) |
Oct 16, 2015 | 20.90 | 21.43 | 20.77 | 21.30 | 146,245 | +0.42(+2.01%) |
Oct 15, 2015 | 20.10 | 20.90 | 19.76 | 20.88 | 381,156 | +0.85(+4.24%) |
Oct 14, 2015 | 20.07 | 20.31 | 19.57 | 20.03 | 101,008 | +0.05(+0.25%) |
Oct 13, 2015 | 19.91 | 20.48 | 19.75 | 19.98 | 165,338 | -0.09(-0.45%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.68 | 20.07 | 194,933 | -0.17(-0.84%) |
Oct 09, 2015 | 20.11 | 20.55 | 19.87 | 20.24 | 177,148 | +0.11(+0.55%) |
Oct 08, 2015 | 20.14 | 20.36 | 19.80 | 20.13 | 232,442 | +0.13(+0.65%) |
Oct 07, 2015 | 20.19 | 20.19 | 19.45 | 20.00 | 239,737 | +0.09(+0.45%) |
Oct 06, 2015 | 19.69 | 19.96 | 19.35 | 19.91 | 224,495 | +0.29(+1.48%) |
Oct 05, 2015 | 19.04 | 19.68 | 19.00 | 19.62 | 278,198 | +0.67(+3.54%) |
Oct 02, 2015 | 17.36 | 18.98 | 17.01 | 18.95 | 283,199 | +1.45(+8.29%) |