Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.50 | 21.61 | 21.11 | 21.16 | 859,862 | -0.29(-1.36%) |
Oct 28, 2016 | 21.98 | 22.37 | 21.35 | 21.45 | 802,421 | -0.58(-2.64%) |
Oct 27, 2016 | 22.37 | 22.42 | 21.93 | 22.03 | 837,024 | -0.29(-1.30%) |
Oct 26, 2016 | 21.06 | 23.03 | 20.95 | 22.32 | 1,602,302 | +1.21(+5.75%) |
Oct 25, 2016 | 21.40 | 21.64 | 20.77 | 21.11 | 755,803 | -0.44(-2.03%) |
Oct 24, 2016 | 21.79 | 21.98 | 21.45 | 21.54 | 459,687 | -0.05(-0.23%) |
Oct 21, 2016 | 21.54 | 21.81 | 21.50 | 21.59 | 497,575 | -0.15(-0.67%) |
Oct 20, 2016 | 22.08 | 22.27 | 21.64 | 21.74 | 519,318 | -0.44(-1.97%) |
Oct 19, 2016 | 22.13 | 22.42 | 22.03 | 22.17 | 353,634 | +0.05(+0.22%) |
Oct 18, 2016 | 22.42 | 22.56 | 22.03 | 22.13 | 544,589 | +0.10(+0.44%) |
Oct 17, 2016 | 22.27 | 22.51 | 21.98 | 22.03 | 555,039 | -0.18(-0.83%) |
Oct 14, 2016 | 22.58 | 22.70 | 22.18 | 22.21 | 497,216 | -0.32(-1.42%) |
Oct 13, 2016 | 22.60 | 22.76 | 22.16 | 22.53 | 1,078,086 | -0.36(-1.57%) |
Oct 12, 2016 | 23.26 | 23.26 | 22.78 | 22.89 | 938,350 | -0.27(-1.17%) |
Oct 11, 2016 | 23.80 | 23.89 | 23.07 | 23.16 | 795,106 | -0.77(-3.20%) |
Oct 10, 2016 | 24.22 | 24.50 | 23.91 | 23.93 | 404,122 | -0.08(-0.32%) |
Oct 07, 2016 | 24.43 | 24.51 | 23.85 | 24.01 | 543,636 | -0.33(-1.36%) |
Oct 06, 2016 | 24.41 | 24.48 | 24.08 | 24.34 | 623,411 | -0.02(-0.08%) |
Oct 05, 2016 | 24.45 | 24.74 | 24.33 | 24.36 | 714,646 | +0.17(+0.68%) |
Oct 04, 2016 | 24.12 | 24.51 | 24.02 | 24.19 | 696,416 | +0.22(+0.93%) |
Oct 03, 2016 | 23.96 | 24.12 | 23.82 | 23.97 | 753,889 | -0.09(-0.36%) |
Sep 30, 2016 | 23.96 | 24.13 | 23.75 | 24.06 | 804,141 | +0.33(+1.39%) |
Sep 29, 2016 | 24.19 | 24.38 | 23.55 | 23.73 | 773,528 | -0.45(-1.85%) |
Sep 28, 2016 | 24.56 | 24.72 | 23.90 | 24.17 | 1,558,040 | -0.35(-1.42%) |
Sep 27, 2016 | 24.86 | 25.10 | 24.46 | 24.52 | 649,677 | -0.32(-1.29%) |
Sep 26, 2016 | 24.40 | 25.41 | 24.34 | 24.84 | 2,322,464 | +1.08(+4.53%) |
Sep 23, 2016 | 23.87 | 24.01 | 23.74 | 23.77 | 929,640 | -0.19(-0.81%) |
Sep 22, 2016 | 23.90 | 24.09 | 23.71 | 23.96 | 635,155 | +0.36(+1.52%) |
Sep 21, 2016 | 23.46 | 23.68 | 23.24 | 23.60 | 614,174 | +0.26(+1.12%) |
Sep 20, 2016 | 23.82 | 23.89 | 23.33 | 23.34 | 652,463 | -0.31(-1.31%) |
Sep 19, 2016 | 23.94 | 24.22 | 23.57 | 23.65 | 803,939 | -0.05(-0.20%) |
Sep 16, 2016 | 23.95 | 24.10 | 23.54 | 23.70 | 1,618,868 | -0.35(-1.45%) |
Sep 15, 2016 | 23.65 | 24.12 | 23.55 | 24.05 | 807,732 | +0.43(+1.81%) |
Sep 14, 2016 | 24.42 | 24.46 | 23.48 | 23.62 | 1,412,467 | -0.73(-2.99%) |
Sep 13, 2016 | 25.12 | 25.42 | 24.19 | 24.35 | 991,918 | -0.96(-3.80%) |
Sep 12, 2016 | 24.75 | 25.38 | 24.69 | 25.31 | 871,294 | +0.43(+1.72%) |
Sep 09, 2016 | 25.81 | 26.15 | 24.88 | 24.88 | 1,232,894 | -1.16(-4.47%) |
Sep 08, 2016 | 26.75 | 26.90 | 25.99 | 26.05 | 1,288,391 | -0.73(-2.72%) |
Sep 07, 2016 | 27.06 | 27.18 | 26.67 | 26.77 | 1,431,313 | -0.30(-1.11%) |
Sep 06, 2016 | 27.52 | 27.79 | 27.02 | 27.07 | 934,478 | -0.51(-1.86%) |
Sep 02, 2016 | 27.37 | 27.59 | 27.59 | 27.59 | 768,937 | +0.47(+1.72%) |
Sep 01, 2016 | 27.24 | 27.29 | 26.80 | 27.12 | 650,240 | -0.11(-0.39%) |
Aug 31, 2016 | 27.25 | 27.27 | 26.69 | 27.23 | 889,610 | -0.01(-0.04%) |
Aug 30, 2016 | 27.42 | 27.68 | 26.98 | 27.24 | 1,090,735 | -0.16(-0.60%) |
Aug 29, 2016 | 27.51 | 27.65 | 27.24 | 27.40 | 537,336 | -0.08(-0.28%) |
Aug 26, 2016 | 27.65 | 28.01 | 27.26 | 27.48 | 583,448 | -0.22(-0.81%) |
Aug 25, 2016 | 27.58 | 27.74 | 27.29 | 27.71 | 814,571 | +0.01(+0.04%) |
Aug 24, 2016 | 27.84 | 28.05 | 27.64 | 27.70 | 597,541 | -0.18(-0.66%) |
Aug 23, 2016 | 27.66 | 28.11 | 27.28 | 27.88 | 935,716 | +0.39(+1.41%) |
Aug 22, 2016 | 27.84 | 27.90 | 26.92 | 27.49 | 1,636,325 | -0.63(-2.24%) |
Aug 19, 2016 | 27.22 | 28.15 | 26.97 | 28.12 | 1,398,209 | +0.78(+2.84%) |
Aug 18, 2016 | 27.03 | 27.55 | 26.91 | 27.35 | 1,757,431 | +0.38(+1.40%) |
Aug 17, 2016 | 26.83 | 27.09 | 26.66 | 26.97 | 816,886 | +0.05(+0.18%) |
Aug 16, 2016 | 27.29 | 27.33 | 26.68 | 26.92 | 1,486,680 | -0.64(-2.32%) |
Aug 15, 2016 | 27.41 | 27.56 | 27.12 | 27.56 | 1,751,466 | +0.22(+0.82%) |
Aug 12, 2016 | 27.59 | 27.71 | 27.14 | 27.34 | 1,249,753 | -0.23(-0.84%) |
Aug 11, 2016 | 27.35 | 27.62 | 27.07 | 27.57 | 564,498 | +0.31(+1.14%) |
Aug 10, 2016 | 27.32 | 27.46 | 27.12 | 27.26 | 844,565 | -0.06(-0.21%) |
Aug 09, 2016 | 27.52 | 27.72 | 27.26 | 27.32 | 577,258 | -0.24(-0.88%) |
Aug 08, 2016 | 27.07 | 27.92 | 27.05 | 27.56 | 896,766 | +0.57(+2.12%) |
Aug 05, 2016 | 26.20 | 27.00 | 26.18 | 26.99 | 1,162,722 | +1.06(+4.08%) |
Aug 04, 2016 | 26.21 | 26.38 | 25.87 | 25.93 | 568,837 | -0.13(-0.48%) |
Aug 03, 2016 | 26.01 | 26.07 | 25.68 | 26.06 | 778,312 | +0.02(+0.07%) |
Aug 02, 2016 | 26.61 | 26.68 | 26.00 | 26.04 | 623,440 | -0.60(-2.26%) |
Aug 01, 2016 | 27.38 | 27.38 | 26.43 | 26.64 | 951,300 | -0.77(-2.80%) |
Jul 29, 2016 | 27.36 | 27.91 | 27.16 | 27.40 | 846,771 | -0.10(-0.35%) |
Jul 28, 2016 | 25.54 | 27.82 | 25.25 | 27.50 | 1,503,334 | +2.15(+8.50%) |
Jul 27, 2016 | 25.46 | 25.59 | 25.15 | 25.35 | 628,740 | -0.01(-0.04%) |
Jul 26, 2016 | 25.11 | 25.39 | 24.96 | 25.36 | 511,840 | +0.26(+1.04%) |
Jul 25, 2016 | 25.42 | 25.56 | 24.93 | 25.10 | 594,316 | -0.29(-1.16%) |
Jul 22, 2016 | 25.00 | 25.40 | 24.74 | 25.39 | 531,861 | +0.48(+1.93%) |
Jul 21, 2016 | 25.00 | 25.36 | 24.80 | 24.91 | 370,576 | -0.16(-0.65%) |
Jul 20, 2016 | 24.80 | 25.08 | 24.59 | 25.07 | 477,080 | +0.47(+1.91%) |
Jul 19, 2016 | 24.86 | 25.00 | 24.53 | 24.60 | 398,640 | -0.36(-1.46%) |
Jul 18, 2016 | 24.94 | 25.10 | 24.82 | 24.97 | 352,650 | +0.04(+0.15%) |
Jul 15, 2016 | 24.82 | 24.98 | 24.66 | 24.93 | 282,087 | +0.20(+0.82%) |
Jul 14, 2016 | 25.08 | 25.08 | 24.65 | 24.73 | 590,896 | -0.04(-0.16%) |
Jul 13, 2016 | 25.10 | 25.15 | 24.74 | 24.76 | 474,477 | -0.18(-0.73%) |
Jul 12, 2016 | 24.96 | 25.21 | 24.83 | 24.95 | 545,625 | +0.37(+1.52%) |
Jul 11, 2016 | 24.52 | 24.83 | 24.52 | 24.57 | 381,144 | +0.14(+0.59%) |
Jul 08, 2016 | 24.27 | 24.55 | 24.00 | 24.43 | 621,333 | +0.43(+1.80%) |
Jul 07, 2016 | 23.87 | 24.29 | 23.81 | 24.00 | 491,187 | +0.26(+1.09%) |
Jul 06, 2016 | 23.35 | 23.95 | 23.08 | 23.74 | 680,174 | +0.14(+0.61%) |
Jul 05, 2016 | 24.04 | 24.07 | 23.35 | 23.59 | 553,149 | -0.71(-2.92%) |
Jul 01, 2016 | 23.81 | 24.30 | 24.30 | 24.30 | 650,601 | +0.47(+1.97%) |
Jun 30, 2016 | 23.10 | 23.85 | 22.98 | 23.83 | 909,215 | +0.78(+3.37%) |
Jun 29, 2016 | 22.85 | 23.19 | 22.58 | 23.06 | 808,861 | +0.44(+1.95%) |
Jun 28, 2016 | 22.75 | 22.97 | 22.31 | 22.61 | 646,290 | +0.21(+0.94%) |
Jun 27, 2016 | 23.71 | 23.81 | 22.30 | 22.40 | 1,185,110 | -1.51(-6.30%) |
Jun 24, 2016 | 24.19 | 24.26 | 23.62 | 23.91 | 2,602,843 | -1.19(-4.74%) |
Jun 23, 2016 | 25.06 | 25.25 | 24.84 | 25.10 | 807,893 | +0.42(+1.71%) |
Jun 22, 2016 | 24.84 | 25.18 | 24.67 | 24.68 | 357,726 | -0.16(-0.66%) |
Jun 21, 2016 | 24.76 | 24.98 | 24.62 | 24.84 | 677,586 | +0.13(+0.54%) |
Jun 20, 2016 | 24.89 | 25.03 | 24.71 | 24.71 | 789,201 | +0.30(+1.22%) |
Jun 17, 2016 | 24.39 | 25.16 | 24.38 | 24.41 | 1,223,014 | +0.13(+0.55%) |
Jun 16, 2016 | 23.87 | 24.42 | 23.61 | 24.28 | 606,708 | +0.17(+0.72%) |
Jun 15, 2016 | 24.52 | 24.88 | 24.06 | 24.10 | 563,967 | -0.39(-1.61%) |
Jun 14, 2016 | 24.08 | 24.54 | 23.93 | 24.50 | 784,988 | +0.37(+1.55%) |
Jun 13, 2016 | 24.49 | 24.76 | 23.92 | 24.12 | 620,090 | -0.51(-2.07%) |
Jun 10, 2016 | 24.97 | 24.99 | 24.19 | 24.63 | 732,747 | -0.59(-2.32%) |
Jun 09, 2016 | 25.44 | 25.56 | 25.04 | 25.22 | 352,051 | -0.40(-1.57%) |
Jun 08, 2016 | 25.72 | 26.09 | 25.60 | 25.62 | 393,400 | -0.27(-1.04%) |
Jun 07, 2016 | 25.63 | 25.94 | 25.63 | 25.89 | 414,570 | +0.21(+0.82%) |
Jun 06, 2016 | 25.09 | 25.79 | 25.03 | 25.68 | 418,708 | +0.63(+2.53%) |
Jun 03, 2016 | 25.10 | 25.16 | 24.63 | 25.04 | 432,388 | -0.11(-0.42%) |
Jun 02, 2016 | 24.79 | 25.24 | 24.77 | 25.15 | 379,148 | +0.22(+0.89%) |
Jun 01, 2016 | 24.76 | 25.03 | 24.31 | 24.93 | 659,609 | +0.12(+0.46%) |
May 31, 2016 | 24.01 | 24.86 | 23.95 | 24.81 | 990,315 | +0.91(+3.81%) |
May 27, 2016 | 23.68 | 23.90 | 23.90 | 23.90 | 516,626 | +0.26(+1.10%) |
May 26, 2016 | 23.61 | 23.72 | 23.34 | 23.64 | 400,555 | +0.05(+0.20%) |
May 25, 2016 | 23.31 | 23.62 | 23.23 | 23.59 | 697,630 | +0.35(+1.49%) |
May 24, 2016 | 23.04 | 23.40 | 22.97 | 23.25 | 470,422 | +0.39(+1.72%) |
May 23, 2016 | 23.02 | 23.30 | 22.80 | 22.85 | 396,675 | -0.07(-0.29%) |
May 20, 2016 | 22.54 | 22.99 | 22.54 | 22.92 | 466,270 | +0.49(+2.18%) |
May 19, 2016 | 22.58 | 22.82 | 22.17 | 22.43 | 522,537 | -0.27(-1.18%) |
May 18, 2016 | 23.06 | 23.55 | 22.51 | 22.70 | 965,356 | -0.33(-1.43%) |
May 17, 2016 | 23.07 | 23.53 | 22.87 | 23.03 | 634,024 | -0.11(-0.49%) |
May 16, 2016 | 22.43 | 23.42 | 22.35 | 23.14 | 665,575 | +0.75(+3.35%) |
May 13, 2016 | 22.57 | 22.90 | 22.12 | 22.39 | 701,826 | -0.16(-0.72%) |
May 12, 2016 | 23.55 | 23.64 | 22.51 | 22.56 | 802,914 | -0.85(-3.65%) |
May 11, 2016 | 23.45 | 23.67 | 23.14 | 23.41 | 1,364,394 | -0.11(-0.48%) |
May 10, 2016 | 23.15 | 23.61 | 22.88 | 23.52 | 755,804 | +0.42(+1.81%) |
May 09, 2016 | 23.00 | 23.21 | 22.92 | 23.11 | 690,271 | +0.09(+0.37%) |
May 06, 2016 | 22.97 | 23.06 | 22.53 | 23.02 | 700,130 | +0.08(+0.33%) |
May 05, 2016 | 23.39 | 23.49 | 22.93 | 22.94 | 770,780 | -0.29(-1.27%) |
May 04, 2016 | 23.71 | 23.81 | 23.03 | 23.24 | 1,153,595 | -0.67(-2.82%) |
May 03, 2016 | 24.28 | 24.53 | 23.79 | 23.91 | 790,453 | -0.42(-1.72%) |
May 02, 2016 | 24.94 | 24.95 | 24.23 | 24.33 | 773,178 | -0.59(-2.36%) |
Apr 29, 2016 | 25.18 | 25.33 | 24.70 | 24.92 | 890,183 | -0.42(-1.65%) |
Apr 28, 2016 | 25.82 | 26.05 | 24.90 | 25.33 | 1,178,428 | -1.01(-3.85%) |
Apr 27, 2016 | 26.30 | 26.62 | 26.05 | 26.35 | 779,096 | +0.03(+0.11%) |
Apr 26, 2016 | 26.50 | 26.55 | 26.02 | 26.32 | 523,621 | +0.00(+0.00%) |
Apr 25, 2016 | 26.55 | 26.55 | 26.22 | 26.32 | 890,407 | -0.25(-0.93%) |
Apr 22, 2016 | 25.93 | 26.61 | 25.93 | 26.57 | 660,051 | +0.56(+2.15%) |
Apr 21, 2016 | 25.80 | 26.02 | 25.61 | 26.01 | 664,637 | +0.35(+1.37%) |
Apr 20, 2016 | 25.97 | 26.07 | 25.59 | 25.66 | 569,828 | -0.27(-1.02%) |
Apr 19, 2016 | 25.81 | 26.25 | 25.75 | 25.92 | 499,383 | +0.19(+0.74%) |
Apr 18, 2016 | 25.47 | 25.87 | 25.30 | 25.73 | 368,456 | +0.20(+0.78%) |
Apr 15, 2016 | 25.85 | 25.93 | 25.37 | 25.53 | 700,944 | -0.35(-1.36%) |
Apr 14, 2016 | 25.92 | 26.26 | 25.88 | 25.89 | 469,162 | -0.06(-0.22%) |
Apr 13, 2016 | 25.76 | 26.05 | 25.65 | 25.94 | 559,463 | +0.46(+1.82%) |
Apr 12, 2016 | 25.52 | 25.69 | 25.01 | 25.48 | 410,250 | +0.07(+0.26%) |
Apr 11, 2016 | 25.29 | 25.96 | 25.19 | 25.41 | 653,014 | -0.09(-0.37%) |
Apr 08, 2016 | 25.81 | 26.17 | 25.33 | 25.51 | 708,808 | -0.10(-0.41%) |
Apr 07, 2016 | 25.87 | 25.91 | 25.41 | 25.61 | 640,464 | -0.40(-1.53%) |
Apr 06, 2016 | 26.15 | 26.15 | 25.59 | 26.01 | 593,731 | -0.11(-0.44%) |
Apr 05, 2016 | 26.48 | 26.62 | 26.11 | 26.12 | 412,601 | -0.64(-2.38%) |
Apr 04, 2016 | 27.16 | 27.16 | 26.67 | 26.76 | 301,792 | -0.34(-1.26%) |
Apr 01, 2016 | 27.16 | 27.33 | 26.62 | 27.10 | 465,113 | -0.32(-1.18%) |
Mar 31, 2016 | 27.70 | 27.80 | 27.37 | 27.42 | 517,602 | -0.26(-0.93%) |
Mar 30, 2016 | 27.85 | 28.15 | 27.45 | 27.68 | 660,826 | -0.04(-0.14%) |
Mar 29, 2016 | 27.23 | 27.95 | 26.99 | 27.72 | 716,053 | +0.34(+1.25%) |
Mar 28, 2016 | 27.85 | 28.22 | 27.09 | 27.37 | 562,457 | -0.49(-1.77%) |
Mar 24, 2016 | 26.57 | 27.87 | 27.87 | 27.87 | 1,893,485 | +2.24(+8.73%) |
Mar 23, 2016 | 26.35 | 26.44 | 25.37 | 25.63 | 665,420 | -0.70(-2.67%) |
Mar 22, 2016 | 26.57 | 26.72 | 26.23 | 26.33 | 598,635 | -0.25(-0.93%) |
Mar 21, 2016 | 26.67 | 26.79 | 25.93 | 26.58 | 771,038 | +0.00(+0.00%) |
Mar 18, 2016 | 25.89 | 26.67 | 25.85 | 26.58 | 1,653,894 | +0.65(+2.52%) |
Mar 17, 2016 | 24.30 | 26.12 | 24.18 | 25.92 | 1,307,107 | +1.60(+6.59%) |
Mar 16, 2016 | 23.07 | 24.50 | 23.00 | 24.32 | 875,381 | +0.79(+3.35%) |
Mar 15, 2016 | 23.67 | 23.68 | 22.61 | 23.53 | 709,033 | -0.48(-2.01%) |
Mar 14, 2016 | 23.94 | 24.29 | 23.59 | 24.02 | 963,214 | -0.07(-0.28%) |
Mar 11, 2016 | 23.62 | 24.28 | 23.30 | 24.08 | 690,133 | +0.34(+1.44%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.09 | 23.74 | 570,884 | -0.36(-1.50%) |
Mar 09, 2016 | 23.79 | 24.56 | 23.71 | 24.10 | 529,197 | +0.17(+0.71%) |
Mar 08, 2016 | 24.62 | 24.62 | 23.59 | 23.93 | 651,429 | -0.90(-3.63%) |
Mar 07, 2016 | 24.01 | 25.13 | 23.92 | 24.83 | 1,125,181 | +0.73(+3.03%) |
Mar 04, 2016 | 24.02 | 24.23 | 23.77 | 24.10 | 1,198,351 | +0.07(+0.28%) |
Mar 03, 2016 | 24.23 | 24.32 | 23.78 | 24.04 | 719,397 | -0.35(-1.44%) |
Mar 02, 2016 | 24.25 | 24.65 | 24.06 | 24.39 | 1,014,861 | +0.09(+0.35%) |
Mar 01, 2016 | 23.77 | 24.31 | 23.35 | 24.30 | 646,211 | +0.76(+3.22%) |
Feb 29, 2016 | 23.15 | 23.87 | 23.09 | 23.54 | 818,656 | +0.38(+1.64%) |
Feb 26, 2016 | 23.04 | 23.44 | 22.83 | 23.16 | 633,663 | +0.18(+0.78%) |
Feb 25, 2016 | 23.04 | 23.08 | 22.80 | 22.98 | 499,143 | -0.10(-0.45%) |
Feb 24, 2016 | 22.08 | 23.13 | 21.66 | 23.09 | 608,347 | +0.69(+3.08%) |
Feb 23, 2016 | 22.57 | 22.65 | 22.32 | 22.40 | 725,355 | -0.33(-1.44%) |
Feb 22, 2016 | 22.80 | 22.97 | 22.54 | 22.72 | 676,396 | +0.20(+0.87%) |
Feb 19, 2016 | 23.16 | 23.30 | 22.14 | 22.53 | 1,188,233 | -0.76(-3.26%) |
Feb 18, 2016 | 23.08 | 23.39 | 22.91 | 23.29 | 658,505 | +0.31(+1.35%) |
Feb 17, 2016 | 22.90 | 23.38 | 22.87 | 22.98 | 739,416 | +0.10(+0.45%) |
Feb 16, 2016 | 21.79 | 23.03 | 21.60 | 22.87 | 954,277 | +1.28(+5.95%) |
Feb 12, 2016 | 21.77 | 21.59 | 21.59 | 21.59 | 1,075,866 | +0.03(+0.13%) |
Feb 11, 2016 | 22.87 | 23.38 | 21.43 | 21.56 | 1,516,810 | -2.60(-10.74%) |
Feb 10, 2016 | 24.24 | 24.70 | 23.87 | 24.16 | 545,175 | -0.09(-0.39%) |
Feb 09, 2016 | 23.39 | 24.46 | 23.39 | 24.25 | 527,953 | -0.18(-0.73%) |
Feb 08, 2016 | 25.02 | 25.11 | 23.79 | 24.43 | 725,910 | -0.84(-3.34%) |
Feb 05, 2016 | 25.62 | 26.07 | 25.15 | 25.27 | 665,846 | -0.50(-1.93%) |
Feb 04, 2016 | 25.40 | 26.27 | 25.27 | 25.77 | 500,213 | +0.10(+0.40%) |
Feb 03, 2016 | 25.30 | 25.86 | 24.64 | 25.67 | 377,307 | +0.68(+2.74%) |
Feb 02, 2016 | 25.43 | 25.60 | 24.89 | 24.98 | 386,600 | -0.84(-3.27%) |
Feb 01, 2016 | 25.76 | 26.02 | 25.36 | 25.83 | 422,417 | -0.15(-0.58%) |
Jan 29, 2016 | 25.12 | 25.98 | 24.99 | 25.98 | 695,960 | +0.94(+3.74%) |
Jan 28, 2016 | 25.02 | 25.13 | 24.53 | 25.04 | 375,509 | +0.20(+0.79%) |
Jan 27, 2016 | 25.13 | 25.55 | 24.76 | 24.84 | 375,036 | -0.45(-1.78%) |
Jan 26, 2016 | 25.38 | 25.60 | 24.93 | 25.29 | 747,874 | +0.08(+0.33%) |
Jan 25, 2016 | 24.54 | 26.44 | 24.21 | 25.21 | 1,502,525 | +0.99(+4.10%) |
Jan 22, 2016 | 23.84 | 24.23 | 23.57 | 24.21 | 791,760 | +0.94(+4.03%) |
Jan 21, 2016 | 23.79 | 24.01 | 23.05 | 23.28 | 561,497 | -0.35(-1.47%) |
Jan 20, 2016 | 22.84 | 23.72 | 22.44 | 23.62 | 776,064 | +0.34(+1.45%) |
Jan 19, 2016 | 23.77 | 23.79 | 22.99 | 23.29 | 606,280 | -0.18(-0.76%) |
Jan 15, 2016 | 23.17 | 23.47 | 23.47 | 23.47 | 1,029,980 | -0.44(-1.84%) |
Jan 14, 2016 | 23.30 | 24.10 | 22.72 | 23.91 | 565,848 | +0.77(+3.32%) |
Jan 13, 2016 | 24.21 | 24.42 | 23.08 | 23.14 | 533,512 | -1.08(-4.45%) |
Jan 12, 2016 | 24.59 | 24.68 | 23.89 | 24.21 | 582,386 | -0.22(-0.92%) |
Jan 11, 2016 | 24.56 | 24.57 | 24.06 | 24.44 | 442,532 | +0.08(+0.35%) |
Jan 08, 2016 | 25.28 | 25.30 | 24.29 | 24.36 | 504,586 | -0.71(-2.84%) |
Jan 07, 2016 | 25.78 | 25.78 | 24.66 | 25.07 | 754,162 | -1.17(-4.46%) |
Jan 06, 2016 | 26.74 | 26.79 | 26.13 | 26.24 | 440,484 | -0.85(-3.15%) |
Jan 05, 2016 | 27.64 | 27.79 | 27.07 | 27.09 | 458,125 | -0.55(-2.00%) |
Jan 04, 2016 | 27.84 | 27.93 | 27.11 | 27.64 | 803,578 | -0.55(-1.96%) |
Dec 31, 2015 | 28.68 | 28.20 | 28.20 | 28.20 | 401,342 | -0.57(-1.99%) |
Dec 30, 2015 | 29.05 | 29.48 | 28.75 | 28.77 | 444,669 | -0.43(-1.48%) |
Dec 29, 2015 | 28.87 | 29.30 | 28.72 | 29.20 | 288,906 | +0.54(+1.90%) |
Dec 28, 2015 | 29.42 | 29.44 | 28.57 | 28.66 | 294,889 | -0.87(-2.95%) |
Dec 24, 2015 | 29.51 | 29.53 | 29.53 | 29.53 | 135,310 | -0.09(-0.32%) |
Dec 23, 2015 | 29.00 | 29.71 | 28.89 | 29.62 | 693,419 | +0.64(+2.20%) |
Dec 22, 2015 | 28.80 | 29.13 | 28.66 | 28.98 | 417,596 | +0.19(+0.65%) |
Dec 21, 2015 | 28.78 | 28.81 | 28.25 | 28.80 | 361,976 | +0.32(+1.12%) |
Dec 18, 2015 | 28.68 | 29.00 | 28.38 | 28.48 | 1,066,608 | -0.11(-0.39%) |
Dec 17, 2015 | 29.22 | 29.31 | 28.58 | 28.59 | 431,175 | -0.57(-1.96%) |
Dec 16, 2015 | 28.90 | 29.33 | 28.70 | 29.16 | 394,472 | +0.46(+1.60%) |
Dec 15, 2015 | 28.90 | 29.05 | 28.63 | 28.70 | 953,020 | -0.07(-0.23%) |
Dec 14, 2015 | 29.68 | 29.71 | 28.57 | 28.77 | 630,533 | -0.95(-3.19%) |
Dec 11, 2015 | 29.66 | 30.02 | 29.52 | 29.72 | 361,718 | -0.41(-1.37%) |
Dec 10, 2015 | 29.86 | 30.24 | 29.61 | 30.13 | 397,078 | +0.32(+1.07%) |
Dec 09, 2015 | 30.21 | 30.38 | 29.65 | 29.81 | 583,856 | -0.49(-1.61%) |
Dec 08, 2015 | 30.36 | 30.63 | 30.16 | 30.30 | 399,508 | -0.33(-1.07%) |
Dec 07, 2015 | 31.51 | 31.70 | 30.33 | 30.62 | 528,979 | -0.90(-2.85%) |
Dec 04, 2015 | 31.62 | 31.93 | 31.43 | 31.52 | 426,594 | +0.01(+0.03%) |
Dec 03, 2015 | 32.58 | 32.79 | 31.47 | 31.51 | 493,559 | -1.19(-3.64%) |
Dec 02, 2015 | 32.52 | 33.01 | 32.26 | 32.70 | 910,510 | +0.27(+0.84%) |
Dec 01, 2015 | 32.54 | 32.99 | 32.10 | 32.43 | 548,352 | -0.06(-0.17%) |
Nov 30, 2015 | 32.51 | 32.78 | 32.27 | 32.49 | 731,909 | +0.08(+0.26%) |
Nov 27, 2015 | 31.81 | 32.64 | 31.80 | 32.41 | 324,383 | +0.61(+1.92%) |
Nov 25, 2015 | 31.74 | 31.80 | 31.80 | 31.80 | 738,123 | +0.06(+0.18%) |
Nov 24, 2015 | 32.54 | 32.70 | 31.70 | 31.74 | 1,197,149 | -1.06(-3.23%) |
Nov 23, 2015 | 34.16 | 34.16 | 31.73 | 32.80 | 2,400,583 | -2.35(-6.69%) |
Nov 20, 2015 | 34.14 | 35.50 | 33.66 | 35.15 | 964,246 | +1.20(+3.53%) |
Nov 19, 2015 | 34.11 | 34.33 | 33.85 | 33.95 | 299,403 | -0.22(-0.63%) |
Nov 18, 2015 | 33.72 | 34.23 | 33.27 | 34.17 | 445,091 | +0.57(+1.69%) |
Nov 17, 2015 | 33.57 | 34.17 | 33.31 | 33.60 | 369,986 | +0.05(+0.14%) |
Nov 16, 2015 | 32.95 | 33.65 | 32.88 | 33.55 | 310,258 | +0.51(+1.55%) |
Nov 13, 2015 | 33.32 | 33.57 | 32.79 | 33.04 | 299,603 | -0.39(-1.17%) |
Nov 12, 2015 | 34.11 | 34.39 | 33.40 | 33.43 | 335,773 | -0.98(-2.84%) |
Nov 11, 2015 | 34.30 | 34.63 | 33.92 | 34.41 | 255,111 | +0.20(+0.60%) |
Nov 10, 2015 | 34.18 | 34.38 | 33.89 | 34.20 | 267,563 | -0.10(-0.30%) |
Nov 09, 2015 | 34.82 | 34.85 | 34.21 | 34.30 | 272,222 | -0.65(-1.86%) |
Nov 06, 2015 | 34.12 | 35.02 | 33.95 | 34.95 | 293,607 | +0.60(+1.76%) |
Nov 05, 2015 | 34.63 | 34.81 | 34.19 | 34.35 | 274,190 | -0.28(-0.81%) |
Nov 04, 2015 | 34.74 | 34.93 | 34.53 | 34.63 | 352,110 | -0.05(-0.13%) |
Nov 03, 2015 | 34.60 | 35.31 | 34.35 | 34.68 | 463,072 | -0.05(-0.13%) |