Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.18 | 19.18 | 18.98 | 19.10 | 7,005 | -0.01(-0.04%) |
Oct 28, 2016 | 19.26 | 19.28 | 18.88 | 19.11 | 13,032 | -0.27(-1.37%) |
Oct 27, 2016 | 19.78 | 20.10 | 19.37 | 19.37 | 16,685 | -0.46(-2.34%) |
Oct 26, 2016 | 20.10 | 20.10 | 19.71 | 19.84 | 11,797 | -0.31(-1.52%) |
Oct 25, 2016 | 20.20 | 20.33 | 20.09 | 20.15 | 2,984 | -0.18(-0.89%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.32 | 20.33 | 8,867 | -0.36(-1.75%) |
Oct 21, 2016 | 20.63 | 20.90 | 20.63 | 20.69 | 8,518 | -0.08(-0.37%) |
Oct 20, 2016 | 20.27 | 20.91 | 20.27 | 20.77 | 3,024 | +0.32(+1.58%) |
Oct 19, 2016 | 20.72 | 20.72 | 20.28 | 20.44 | 8,404 | -0.34(-1.66%) |
Oct 18, 2016 | 20.75 | 20.83 | 20.75 | 20.79 | 3,540 | +0.25(+1.24%) |
Oct 17, 2016 | 20.77 | 20.77 | 20.32 | 20.54 | 9,763 | -0.17(-0.83%) |
Oct 14, 2016 | 21.46 | 21.46 | 20.68 | 20.71 | 16,308 | -0.68(-3.18%) |
Oct 13, 2016 | 21.22 | 21.65 | 21.22 | 21.39 | 12,833 | -0.26(-1.21%) |
Oct 12, 2016 | 22.35 | 22.60 | 21.58 | 21.65 | 8,368 | -0.95(-4.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 22.50 | 22.60 | 8,272 | -0.90(-3.84%) |
Oct 10, 2016 | 23.24 | 23.51 | 23.24 | 23.50 | 2,909 | +0.60(+2.62%) |
Oct 07, 2016 | 23.07 | 23.07 | 22.90 | 22.90 | 1,607 | -0.17(-0.72%) |
Oct 06, 2016 | 23.38 | 23.38 | 23.05 | 23.07 | 6,293 | -0.62(-2.61%) |
Oct 05, 2016 | 23.49 | 23.87 | 23.49 | 23.68 | 6,987 | +0.36(+1.56%) |
Oct 04, 2016 | 23.45 | 23.71 | 23.32 | 23.32 | 11,023 | +0.00(+0.00%) |
Oct 03, 2016 | 23.15 | 23.32 | 23.08 | 23.32 | 3,482 | -0.10(-0.43%) |
Sep 30, 2016 | 23.13 | 23.47 | 23.13 | 23.42 | 2,966 | +0.34(+1.49%) |
Sep 29, 2016 | 23.78 | 23.78 | 23.06 | 23.08 | 5,170 | -0.80(-3.33%) |
Sep 28, 2016 | 24.02 | 24.02 | 23.59 | 23.87 | 3,430 | +0.02(+0.10%) |
Sep 27, 2016 | 23.44 | 23.85 | 23.44 | 23.85 | 7,740 | +0.58(+2.50%) |
Sep 26, 2016 | 23.69 | 23.69 | 23.17 | 23.27 | 8,749 | -0.41(-1.72%) |
Sep 23, 2016 | 23.88 | 23.93 | 23.68 | 23.68 | 8,666 | -0.08(-0.34%) |
Sep 22, 2016 | 23.77 | 23.79 | 23.62 | 23.76 | 3,719 | +0.07(+0.31%) |
Sep 21, 2016 | 23.69 | 23.76 | 23.08 | 23.68 | 14,549 | +0.14(+0.58%) |
Sep 20, 2016 | 23.41 | 23.62 | 23.41 | 23.55 | 4,016 | +0.35(+1.53%) |
Sep 19, 2016 | 23.59 | 23.59 | 23.14 | 23.19 | 7,425 | -0.08(-0.35%) |
Sep 16, 2016 | 23.14 | 23.39 | 23.14 | 23.28 | 5,772 | +0.09(+0.40%) |
Sep 15, 2016 | 22.82 | 23.23 | 22.82 | 23.18 | 4,841 | +0.36(+1.57%) |
Sep 14, 2016 | 22.35 | 22.83 | 22.35 | 22.83 | 8,662 | +0.56(+2.50%) |
Sep 13, 2016 | 22.01 | 22.27 | 21.87 | 22.27 | 3,374 | -0.44(-1.95%) |
Sep 12, 2016 | 21.78 | 22.71 | 21.72 | 22.71 | 10,337 | +0.58(+2.61%) |
Sep 09, 2016 | 22.59 | 22.59 | 22.12 | 22.13 | 11,089 | -0.64(-2.79%) |
Sep 08, 2016 | 22.52 | 22.78 | 22.52 | 22.77 | 16,467 | +0.24(+1.05%) |
Sep 07, 2016 | 22.46 | 22.53 | 22.35 | 22.53 | 3,544 | +0.19(+0.83%) |
Sep 06, 2016 | 21.91 | 22.38 | 21.87 | 22.35 | 8,475 | +0.49(+2.22%) |
Sep 02, 2016 | 21.98 | 21.86 | 21.86 | 21.86 | 5,840 | +0.05(+0.25%) |
Sep 01, 2016 | 21.81 | 21.84 | 21.74 | 21.81 | 9,785 | -0.05(-0.21%) |
Aug 31, 2016 | 22.12 | 22.12 | 21.75 | 21.85 | 6,555 | -0.42(-1.90%) |
Aug 30, 2016 | 22.25 | 22.36 | 22.17 | 22.27 | 5,941 | +0.01(+0.02%) |
Aug 29, 2016 | 22.01 | 22.27 | 21.96 | 22.27 | 6,419 | +0.19(+0.87%) |
Aug 26, 2016 | 21.97 | 22.22 | 21.78 | 22.08 | 5,924 | +0.31(+1.42%) |
Aug 25, 2016 | 22.02 | 22.32 | 21.42 | 21.77 | 19,863 | -0.26(-1.16%) |
Aug 24, 2016 | 23.27 | 23.27 | 21.96 | 22.02 | 9,193 | -1.11(-4.79%) |
Aug 23, 2016 | 23.14 | 23.14 | 23.03 | 23.13 | 2,613 | +0.08(+0.35%) |
Aug 22, 2016 | 22.97 | 23.14 | 22.90 | 23.05 | 7,447 | +0.44(+1.93%) |
Aug 19, 2016 | 22.76 | 22.76 | 22.59 | 22.61 | 6,106 | -0.15(-0.68%) |
Aug 18, 2016 | 23.01 | 23.01 | 22.69 | 22.77 | 6,057 | +0.03(+0.15%) |
Aug 17, 2016 | 23.08 | 23.08 | 22.70 | 22.73 | 16,113 | -0.52(-2.23%) |
Aug 16, 2016 | 23.37 | 23.38 | 23.23 | 23.25 | 3,281 | -0.27(-1.14%) |
Aug 15, 2016 | 23.34 | 23.71 | 23.19 | 23.52 | 30,086 | +0.32(+1.37%) |
Aug 12, 2016 | 23.46 | 23.46 | 22.75 | 23.20 | 8,197 | +0.37(+1.62%) |
Aug 11, 2016 | 22.70 | 22.98 | 22.59 | 22.83 | 7,225 | +0.12(+0.53%) |
Aug 10, 2016 | 23.14 | 23.20 | 22.71 | 22.71 | 3,052 | -0.60(-2.57%) |
Aug 09, 2016 | 22.93 | 23.34 | 22.93 | 23.31 | 9,469 | +0.26(+1.14%) |
Aug 08, 2016 | 23.59 | 23.72 | 23.02 | 23.05 | 13,088 | -0.45(-1.93%) |
Aug 05, 2016 | 23.22 | 23.62 | 23.02 | 23.50 | 24,535 | +0.45(+1.97%) |
Aug 04, 2016 | 23.31 | 23.36 | 23.00 | 23.05 | 8,266 | -0.18(-0.78%) |
Aug 03, 2016 | 22.53 | 23.23 | 22.53 | 23.23 | 20,340 | +0.66(+2.95%) |
Aug 02, 2016 | 22.53 | 22.69 | 22.17 | 22.57 | 43,370 | +0.08(+0.37%) |
Aug 01, 2016 | 22.15 | 22.67 | 22.15 | 22.48 | 10,109 | +0.27(+1.22%) |
Jul 29, 2016 | 21.88 | 22.23 | 21.82 | 22.21 | 10,235 | +0.16(+0.73%) |
Jul 28, 2016 | 22.19 | 22.19 | 21.87 | 22.05 | 4,293 | +0.00(+0.01%) |
Jul 27, 2016 | 21.81 | 22.05 | 21.78 | 22.05 | 4,555 | +0.76(+3.57%) |
Jul 26, 2016 | 21.37 | 21.42 | 21.29 | 21.29 | 2,634 | +0.10(+0.47%) |
Jul 25, 2016 | 21.17 | 21.22 | 21.00 | 21.19 | 7,561 | +0.08(+0.39%) |
Jul 22, 2016 | 21.23 | 21.23 | 21.05 | 21.11 | 5,209 | -0.15(-0.68%) |
Jul 21, 2016 | 21.23 | 21.34 | 21.17 | 21.25 | 5,789 | +0.25(+1.21%) |
Jul 20, 2016 | 20.32 | 21.06 | 20.32 | 21.00 | 4,742 | +0.63(+3.07%) |
Jul 19, 2016 | 20.96 | 21.08 | 20.36 | 20.37 | 7,867 | -0.55(-2.65%) |
Jul 18, 2016 | 21.07 | 21.13 | 20.90 | 20.93 | 9,504 | -0.05(-0.22%) |
Jul 15, 2016 | 20.82 | 20.97 | 20.71 | 20.97 | 5,651 | +0.14(+0.66%) |
Jul 14, 2016 | 20.90 | 21.02 | 20.78 | 20.83 | 5,383 | -0.22(-1.04%) |
Jul 13, 2016 | 21.79 | 21.79 | 21.05 | 21.05 | 7,363 | -0.47(-2.19%) |
Jul 12, 2016 | 21.46 | 21.52 | 21.32 | 21.52 | 4,827 | +0.22(+1.03%) |
Jul 11, 2016 | 21.58 | 21.59 | 21.31 | 21.31 | 7,247 | -0.08(-0.39%) |
Jul 08, 2016 | 21.01 | 21.51 | 21.18 | 21.39 | 10,143 | +0.21(+1.00%) |
Jul 07, 2016 | 21.44 | 21.44 | 21.18 | 21.18 | 3,153 | +0.25(+1.20%) |
Jul 05, 2016 | 21.22 | 21.22 | 20.93 | 20.93 | 4,708 | -0.34(-1.58%) |
Jul 01, 2016 | 20.64 | 21.26 | 21.26 | 21.26 | 10,468 | +0.64(+3.10%) |
Jun 30, 2016 | 20.83 | 20.83 | 20.46 | 20.62 | 10,019 | +0.03(+0.15%) |
Jun 29, 2016 | 20.15 | 20.60 | 20.15 | 20.59 | 14,168 | +0.57(+2.82%) |
Jun 28, 2016 | 19.33 | 20.07 | 19.33 | 20.02 | 13,254 | +1.07(+5.63%) |
Jun 27, 2016 | 19.52 | 19.67 | 18.84 | 18.96 | 35,890 | -0.87(-4.39%) |
Jun 24, 2016 | 19.62 | 20.22 | 19.52 | 19.83 | 24,350 | -0.97(-4.66%) |
Jun 23, 2016 | 20.51 | 20.81 | 20.42 | 20.80 | 3,416 | +0.46(+2.26%) |
Jun 22, 2016 | 20.70 | 20.84 | 20.25 | 20.34 | 4,226 | -0.18(-0.88%) |
Jun 21, 2016 | 20.82 | 20.82 | 20.31 | 20.52 | 3,575 | -0.18(-0.88%) |
Jun 20, 2016 | 20.71 | 20.85 | 20.66 | 20.70 | 6,260 | +0.59(+2.96%) |
Jun 17, 2016 | 20.76 | 20.76 | 20.10 | 20.10 | 11,022 | -0.55(-2.66%) |
Jun 16, 2016 | 20.65 | 20.66 | 20.23 | 20.65 | 5,685 | +0.06(+0.31%) |
Jun 15, 2016 | 20.56 | 20.78 | 20.55 | 20.59 | 10,744 | +0.35(+1.72%) |
Jun 14, 2016 | 20.54 | 20.55 | 20.10 | 20.24 | 5,838 | -0.28(-1.35%) |
Jun 13, 2016 | 20.87 | 21.14 | 20.52 | 20.52 | 17,865 | -0.45(-2.15%) |
Jun 10, 2016 | 21.33 | 21.33 | 20.80 | 20.97 | 21,347 | -0.58(-2.69%) |
Jun 09, 2016 | 22.13 | 22.13 | 21.51 | 21.55 | 16,817 | -0.58(-2.64%) |
Jun 08, 2016 | 22.01 | 22.24 | 22.01 | 22.13 | 26,858 | -0.04(-0.16%) |
Jun 07, 2016 | 22.63 | 22.63 | 22.09 | 22.17 | 10,987 | -0.32(-1.41%) |
Jun 06, 2016 | 22.26 | 22.53 | 21.78 | 22.49 | 23,128 | +0.48(+2.17%) |
Jun 03, 2016 | 22.37 | 22.38 | 21.77 | 22.01 | 28,876 | -0.29(-1.29%) |
Jun 02, 2016 | 21.52 | 22.34 | 21.52 | 22.30 | 53,821 | +0.65(+3.02%) |
Jun 01, 2016 | 21.67 | 21.75 | 21.46 | 21.64 | 16,322 | +0.13(+0.62%) |
May 31, 2016 | 21.21 | 21.69 | 21.21 | 21.51 | 19,587 | +0.57(+2.70%) |
May 27, 2016 | 20.77 | 20.94 | 20.94 | 20.94 | 3,967 | +0.05(+0.22%) |
May 26, 2016 | 21.06 | 21.06 | 20.85 | 20.90 | 3,822 | -0.01(-0.06%) |
May 25, 2016 | 20.76 | 21.03 | 20.76 | 20.91 | 9,190 | +0.21(+1.03%) |
May 24, 2016 | 20.84 | 20.85 | 20.49 | 20.70 | 21,496 | +0.31(+1.51%) |
May 23, 2016 | 19.94 | 20.60 | 19.94 | 20.39 | 24,955 | +0.40(+2.00%) |
May 20, 2016 | 19.34 | 20.05 | 19.34 | 19.99 | 16,092 | +0.64(+3.33%) |
May 19, 2016 | 19.61 | 19.74 | 19.28 | 19.35 | 3,996 | -0.32(-1.61%) |
May 18, 2016 | 19.07 | 19.73 | 19.07 | 19.66 | 8,284 | +0.43(+2.23%) |
May 17, 2016 | 19.49 | 19.64 | 19.24 | 19.24 | 12,106 | -0.03(-0.15%) |
May 16, 2016 | 19.05 | 19.47 | 19.05 | 19.27 | 2,770 | +0.29(+1.53%) |
May 13, 2016 | 18.79 | 19.17 | 18.79 | 18.97 | 6,983 | +0.14(+0.72%) |
May 12, 2016 | 19.57 | 19.57 | 18.58 | 18.84 | 13,206 | -0.43(-2.21%) |
May 11, 2016 | 19.61 | 19.90 | 19.27 | 19.27 | 7,594 | -0.50(-2.52%) |
May 10, 2016 | 20.19 | 20.19 | 19.52 | 19.76 | 28,053 | -0.35(-1.76%) |
May 09, 2016 | 19.53 | 20.25 | 19.53 | 20.12 | 8,207 | +0.93(+4.87%) |
May 06, 2016 | 19.40 | 19.40 | 18.87 | 19.18 | 10,752 | -0.06(-0.33%) |
May 05, 2016 | 19.60 | 19.60 | 19.05 | 19.25 | 39,288 | -0.19(-0.98%) |
May 04, 2016 | 20.10 | 20.10 | 19.44 | 19.44 | 15,260 | -0.83(-4.07%) |
May 03, 2016 | 20.49 | 20.55 | 20.26 | 20.26 | 5,032 | -0.60(-2.87%) |
May 02, 2016 | 20.63 | 20.86 | 20.42 | 20.86 | 6,981 | +0.26(+1.25%) |
Apr 29, 2016 | 20.87 | 20.93 | 20.45 | 20.60 | 9,457 | -0.47(-2.21%) |
Apr 28, 2016 | 20.98 | 21.54 | 20.87 | 21.07 | 5,400 | -0.06(-0.30%) |
Apr 27, 2016 | 21.45 | 21.45 | 20.96 | 21.13 | 3,712 | -0.18(-0.86%) |
Apr 26, 2016 | 22.00 | 22.00 | 21.17 | 21.32 | 8,167 | -0.69(-3.13%) |
Apr 25, 2016 | 22.00 | 22.03 | 22.00 | 22.01 | 1,828 | -0.02(-0.08%) |
Apr 22, 2016 | 22.00 | 22.08 | 21.71 | 22.02 | 7,928 | +0.21(+0.94%) |
Apr 21, 2016 | 21.55 | 21.94 | 21.55 | 21.82 | 18,565 | +0.37(+1.71%) |
Apr 20, 2016 | 21.62 | 21.71 | 21.33 | 21.45 | 8,458 | -0.09(-0.41%) |
Apr 19, 2016 | 22.02 | 22.02 | 21.30 | 21.54 | 9,879 | -0.27(-1.25%) |
Apr 18, 2016 | 21.75 | 21.96 | 21.42 | 21.81 | 7,625 | +0.09(+0.43%) |
Apr 15, 2016 | 21.55 | 21.75 | 21.46 | 21.72 | 7,736 | +0.01(+0.07%) |
Apr 14, 2016 | 21.93 | 21.93 | 21.57 | 21.71 | 10,154 | +0.09(+0.42%) |
Apr 13, 2016 | 21.42 | 21.71 | 21.10 | 21.62 | 17,529 | +0.58(+2.76%) |
Apr 12, 2016 | 20.90 | 21.05 | 20.78 | 21.03 | 13,403 | +0.15(+0.74%) |
Apr 11, 2016 | 21.66 | 21.66 | 20.83 | 20.88 | 7,014 | -0.39(-1.83%) |
Apr 08, 2016 | 21.82 | 21.82 | 21.16 | 21.27 | 9,067 | -0.55(-2.51%) |
Apr 07, 2016 | 21.73 | 22.07 | 21.32 | 21.82 | 6,738 | +0.04(+0.18%) |
Apr 06, 2016 | 20.72 | 21.78 | 20.72 | 21.78 | 33,031 | +1.23(+5.96%) |
Apr 05, 2016 | 20.71 | 20.89 | 20.51 | 20.55 | 7,610 | -0.03(-0.15%) |
Apr 04, 2016 | 20.44 | 21.03 | 20.44 | 20.58 | 23,599 | +0.39(+1.95%) |
Apr 01, 2016 | 19.92 | 20.23 | 19.87 | 20.19 | 10,617 | +0.50(+2.53%) |
Mar 31, 2016 | 19.29 | 20.06 | 19.29 | 19.69 | 10,820 | +0.43(+2.25%) |
Mar 30, 2016 | 18.89 | 19.71 | 18.89 | 19.26 | 13,770 | +0.31(+1.64%) |
Mar 29, 2016 | 18.38 | 18.96 | 18.38 | 18.95 | 1,202 | +0.21(+1.11%) |
Mar 28, 2016 | 18.75 | 18.86 | 18.60 | 18.74 | 3,304 | +0.03(+0.15%) |
Mar 24, 2016 | 18.41 | 18.71 | 18.71 | 18.71 | 5,289 | -0.03(-0.15%) |
Mar 23, 2016 | 19.77 | 19.77 | 18.74 | 18.74 | 3,321 | -1.10(-5.53%) |
Mar 22, 2016 | 19.55 | 19.86 | 19.55 | 19.84 | 30,249 | +0.52(+2.68%) |
Mar 21, 2016 | 18.99 | 19.48 | 18.97 | 19.32 | 14,710 | +0.53(+2.80%) |
Mar 18, 2016 | 18.16 | 18.92 | 18.16 | 18.79 | 15,432 | +0.48(+2.63%) |
Mar 17, 2016 | 18.17 | 18.40 | 17.75 | 18.31 | 10,061 | -0.03(-0.15%) |
Mar 16, 2016 | 18.29 | 18.61 | 18.13 | 18.34 | 10,298 | -0.11(-0.60%) |
Mar 15, 2016 | 19.11 | 19.11 | 18.34 | 18.45 | 5,151 | -1.04(-5.34%) |
Mar 14, 2016 | 19.08 | 19.62 | 19.08 | 19.49 | 27,603 | +0.15(+0.75%) |
Mar 11, 2016 | 19.58 | 19.58 | 18.76 | 19.35 | 13,080 | +0.57(+3.05%) |
Mar 10, 2016 | 19.40 | 19.41 | 18.65 | 18.77 | 5,873 | -0.60(-3.09%) |
Mar 09, 2016 | 19.53 | 19.53 | 19.19 | 19.37 | 9,577 | -0.32(-1.62%) |
Mar 08, 2016 | 20.71 | 20.71 | 19.69 | 19.69 | 18,448 | -0.60(-2.96%) |
Mar 07, 2016 | 19.97 | 20.65 | 19.92 | 20.29 | 10,245 | +0.25(+1.23%) |
Mar 04, 2016 | 20.04 | 20.45 | 19.69 | 20.05 | 9,293 | +0.19(+0.96%) |
Mar 03, 2016 | 20.26 | 20.26 | 19.66 | 19.85 | 14,491 | -0.08(-0.42%) |
Mar 02, 2016 | 18.99 | 19.95 | 18.99 | 19.94 | 9,770 | +0.75(+3.91%) |
Mar 01, 2016 | 18.30 | 19.21 | 18.30 | 19.19 | 11,175 | +0.99(+5.43%) |
Feb 29, 2016 | 18.97 | 18.97 | 18.19 | 18.20 | 8,772 | -0.58(-3.07%) |
Feb 26, 2016 | 18.51 | 18.78 | 18.21 | 18.78 | 4,780 | +0.62(+3.41%) |
Feb 25, 2016 | 18.47 | 18.47 | 18.16 | 18.16 | 1,213 | -0.04(-0.20%) |
Feb 24, 2016 | 17.78 | 18.26 | 17.52 | 18.19 | 11,639 | +0.11(+0.60%) |
Feb 23, 2016 | 18.76 | 18.76 | 18.09 | 18.09 | 8,443 | -0.65(-3.49%) |
Feb 22, 2016 | 19.68 | 19.68 | 18.68 | 18.74 | 17,838 | +0.12(+0.63%) |
Feb 19, 2016 | 18.10 | 18.62 | 18.10 | 18.62 | 3,376 | +0.18(+0.99%) |
Feb 18, 2016 | 19.36 | 19.36 | 18.42 | 18.44 | 10,723 | -0.53(-2.78%) |
Feb 17, 2016 | 19.01 | 19.04 | 18.61 | 18.97 | 27,891 | +0.66(+3.63%) |
Feb 16, 2016 | 18.37 | 18.37 | 17.89 | 18.30 | 14,327 | +0.88(+5.04%) |
Feb 12, 2016 | 17.07 | 17.42 | 17.42 | 17.42 | 5,289 | +0.50(+2.95%) |
Feb 11, 2016 | 16.55 | 17.04 | 16.55 | 16.92 | 14,946 | -0.30(-1.74%) |
Feb 10, 2016 | 17.24 | 17.78 | 17.22 | 17.22 | 11,482 | -0.11(-0.63%) |
Feb 09, 2016 | 16.88 | 17.35 | 16.68 | 17.33 | 10,527 | +0.23(+1.33%) |
Feb 08, 2016 | 16.98 | 17.34 | 16.85 | 17.11 | 17,201 | -0.77(-4.29%) |
Feb 05, 2016 | 18.29 | 18.29 | 17.85 | 17.87 | 22,359 | -0.67(-3.63%) |
Feb 04, 2016 | 18.13 | 19.00 | 18.13 | 18.55 | 3,411 | +0.41(+2.27%) |
Feb 03, 2016 | 18.66 | 18.66 | 17.69 | 18.13 | 9,093 | -0.35(-1.89%) |
Feb 02, 2016 | 19.13 | 19.13 | 18.27 | 18.48 | 5,962 | -0.63(-3.28%) |
Feb 01, 2016 | 18.97 | 19.15 | 18.50 | 19.11 | 11,753 | +0.30(+1.59%) |
Jan 29, 2016 | 18.18 | 18.85 | 18.18 | 18.81 | 12,132 | +0.42(+2.27%) |
Jan 28, 2016 | 18.78 | 18.86 | 18.38 | 18.39 | 16,535 | -0.70(-3.66%) |
Jan 27, 2016 | 20.04 | 20.04 | 19.06 | 19.09 | 9,744 | -0.92(-4.58%) |
Jan 26, 2016 | 19.85 | 20.15 | 19.45 | 20.01 | 7,599 | -0.16(-0.81%) |
Jan 25, 2016 | 20.33 | 20.61 | 20.17 | 20.17 | 27,614 | -0.03(-0.13%) |
Jan 22, 2016 | 21.68 | 21.68 | 20.00 | 20.20 | 30,811 | +0.37(+1.88%) |
Jan 21, 2016 | 19.86 | 20.46 | 19.73 | 19.83 | 8,673 | -0.11(-0.57%) |
Jan 20, 2016 | 18.20 | 20.20 | 18.20 | 19.94 | 33,337 | +0.63(+3.27%) |
Jan 19, 2016 | 19.87 | 20.24 | 18.87 | 19.31 | 19,780 | -0.54(-2.72%) |
Jan 15, 2016 | 19.22 | 19.85 | 19.85 | 19.85 | 26,668 | -0.45(-2.21%) |
Jan 14, 2016 | 20.02 | 20.56 | 19.04 | 20.30 | 28,510 | +0.60(+3.06%) |
Jan 13, 2016 | 21.52 | 21.56 | 19.68 | 19.70 | 28,475 | -1.57(-7.36%) |
Jan 12, 2016 | 21.33 | 21.97 | 20.55 | 21.26 | 23,432 | +0.39(+1.87%) |
Jan 11, 2016 | 22.05 | 22.17 | 20.37 | 20.87 | 43,292 | -1.20(-5.43%) |
Jan 08, 2016 | 23.76 | 23.76 | 22.01 | 22.07 | 35,339 | -0.38(-1.70%) |
Jan 07, 2016 | 23.54 | 23.54 | 22.45 | 22.45 | 30,959 | -1.37(-5.76%) |
Jan 06, 2016 | 24.60 | 24.60 | 23.60 | 23.82 | 22,409 | -1.01(-4.06%) |
Jan 05, 2016 | 25.15 | 25.16 | 24.67 | 24.83 | 11,211 | -0.12(-0.50%) |
Jan 04, 2016 | 25.92 | 25.92 | 24.77 | 24.95 | 24,724 | -0.96(-3.71%) |
Dec 31, 2015 | 26.28 | 25.92 | 25.92 | 25.92 | 8,705 | -0.41(-1.55%) |
Dec 30, 2015 | 26.46 | 26.46 | 26.11 | 26.32 | 3,494 | +0.08(+0.31%) |
Dec 29, 2015 | 25.85 | 26.30 | 25.85 | 26.24 | 17,317 | +0.54(+2.10%) |
Dec 28, 2015 | 26.80 | 26.80 | 25.63 | 25.70 | 11,543 | -0.62(-2.36%) |
Dec 24, 2015 | 26.63 | 26.32 | 26.32 | 26.32 | 8,627 | +0.22(+0.83%) |
Dec 23, 2015 | 25.78 | 26.24 | 25.64 | 26.11 | 12,789 | +0.56(+2.18%) |
Dec 22, 2015 | 25.75 | 25.77 | 25.44 | 25.55 | 5,940 | -0.09(-0.35%) |
Dec 21, 2015 | 26.06 | 26.06 | 25.31 | 25.64 | 7,528 | +0.11(+0.43%) |
Dec 18, 2015 | 25.63 | 25.81 | 25.48 | 25.53 | 17,562 | -0.01(-0.04%) |
Dec 17, 2015 | 26.23 | 26.44 | 25.40 | 25.54 | 31,829 | -0.47(-1.82%) |
Dec 16, 2015 | 25.26 | 26.07 | 25.22 | 26.01 | 29,277 | +1.10(+4.41%) |
Dec 15, 2015 | 25.00 | 25.00 | 24.55 | 24.92 | 12,375 | +0.55(+2.26%) |
Dec 14, 2015 | 24.86 | 24.86 | 24.12 | 24.37 | 15,770 | -0.51(-2.07%) |
Dec 11, 2015 | 25.40 | 25.52 | 24.85 | 24.88 | 32,650 | -0.78(-3.04%) |
Dec 10, 2015 | 25.29 | 25.79 | 25.29 | 25.66 | 30,624 | +0.26(+1.04%) |
Dec 09, 2015 | 26.34 | 26.34 | 25.21 | 25.39 | 38,954 | -0.91(-3.47%) |
Dec 08, 2015 | 26.13 | 26.43 | 25.67 | 26.31 | 13,189 | +0.23(+0.87%) |
Dec 07, 2015 | 27.53 | 27.53 | 25.99 | 26.08 | 27,457 | -1.17(-4.31%) |
Dec 04, 2015 | 26.90 | 27.30 | 26.70 | 27.26 | 15,691 | +0.42(+1.58%) |
Dec 03, 2015 | 27.64 | 27.83 | 26.60 | 26.83 | 17,438 | -0.80(-2.88%) |
Dec 02, 2015 | 28.11 | 28.17 | 27.59 | 27.63 | 22,243 | -0.06(-0.23%) |
Dec 01, 2015 | 28.23 | 28.23 | 27.33 | 27.69 | 28,977 | -0.14(-0.52%) |
Nov 30, 2015 | 28.48 | 28.48 | 27.57 | 27.84 | 38,974 | -0.33(-1.19%) |
Nov 27, 2015 | 28.16 | 28.26 | 28.03 | 28.17 | 24,366 | +0.22(+0.78%) |
Nov 25, 2015 | 27.57 | 27.95 | 27.95 | 27.95 | 46,456 | +0.69(+2.52%) |
Nov 24, 2015 | 27.37 | 27.37 | 26.81 | 27.27 | 17,088 | -0.04(-0.13%) |
Nov 23, 2015 | 26.78 | 27.45 | 26.73 | 27.30 | 30,196 | +0.54(+2.03%) |
Nov 20, 2015 | 26.75 | 26.91 | 26.57 | 26.76 | 11,966 | +0.14(+0.54%) |
Nov 19, 2015 | 27.52 | 27.52 | 26.46 | 26.62 | 14,301 | -0.42(-1.54%) |
Nov 18, 2015 | 26.67 | 27.03 | 26.49 | 27.03 | 10,869 | +0.56(+2.12%) |
Nov 17, 2015 | 26.75 | 26.83 | 26.17 | 26.47 | 20,867 | +0.15(+0.58%) |
Nov 16, 2015 | 26.40 | 26.70 | 25.80 | 26.32 | 24,441 | -0.23(-0.85%) |
Nov 13, 2015 | 26.42 | 26.83 | 25.78 | 26.54 | 15,280 | +0.36(+1.38%) |
Nov 12, 2015 | 26.87 | 26.87 | 26.18 | 26.18 | 17,050 | -0.61(-2.26%) |
Nov 11, 2015 | 27.57 | 27.64 | 26.79 | 26.79 | 29,964 | -0.56(-2.05%) |
Nov 10, 2015 | 27.14 | 27.36 | 26.99 | 27.35 | 26,504 | +0.15(+0.57%) |
Nov 09, 2015 | 27.00 | 27.23 | 26.72 | 27.19 | 25,980 | +0.36(+1.35%) |
Nov 06, 2015 | 27.30 | 27.30 | 26.34 | 26.83 | 37,360 | +0.00(+0.00%) |
Nov 05, 2015 | 27.35 | 27.35 | 26.47 | 26.83 | 28,094 | -0.22(-0.80%) |
Nov 04, 2015 | 27.21 | 27.21 | 26.49 | 27.05 | 37,337 | +0.11(+0.40%) |
Nov 03, 2015 | 26.90 | 27.00 | 25.88 | 26.94 | 89,612 | +0.56(+2.12%) |