Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.11 | 22.29 | 22.11 | 22.20 | 1,684,866 | +0.19(+0.86%) |
Nov 29, 2016 | 22.03 | 22.08 | 21.87 | 22.01 | 5,131,443 | -0.24(-1.06%) |
Nov 28, 2016 | 22.34 | 22.34 | 22.24 | 22.25 | 1,228,821 | -0.05(-0.21%) |
Nov 25, 2016 | 22.29 | 22.33 | 22.27 | 22.29 | 540,249 | +0.04(+0.18%) |
Nov 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.18 | 22.29 | 22.10 | 22.26 | 4,856,148 | +0.30(+1.36%) |
Nov 21, 2016 | 21.85 | 21.99 | 21.85 | 21.96 | 1,413,509 | +0.36(+1.67%) |
Nov 18, 2016 | 21.63 | 21.66 | 21.48 | 21.60 | 1,046,771 | -0.08(-0.36%) |
Nov 17, 2016 | 21.79 | 21.89 | 21.62 | 21.68 | 1,452,787 | -0.03(-0.14%) |
Nov 16, 2016 | 21.82 | 21.82 | 21.62 | 21.71 | 1,328,423 | -0.20(-0.90%) |
Nov 15, 2016 | 21.66 | 21.93 | 21.59 | 21.91 | 1,103,462 | +0.09(+0.40%) |
Nov 14, 2016 | 21.73 | 21.84 | 21.56 | 21.82 | 1,211,383 | +0.12(+0.54%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.60 | 21.71 | 650,794 | -0.43(-1.95%) |
Nov 10, 2016 | 22.36 | 22.40 | 22.09 | 22.14 | 814,332 | -0.05(-0.25%) |
Nov 09, 2016 | 21.89 | 22.29 | 21.89 | 22.19 | 759,022 | +0.28(+1.29%) |
Nov 08, 2016 | 21.63 | 21.99 | 21.63 | 21.91 | 851,419 | +0.26(+1.20%) |
Nov 07, 2016 | 21.59 | 21.66 | 21.53 | 21.65 | 603,126 | +0.38(+1.81%) |
Nov 04, 2016 | 21.28 | 21.38 | 21.25 | 21.27 | 1,485,785 | -0.15(-0.70%) |
Nov 03, 2016 | 21.47 | 21.55 | 21.38 | 21.41 | 698,703 | -0.05(-0.22%) |
Nov 02, 2016 | 21.57 | 21.69 | 21.45 | 21.46 | 1,346,103 | -0.12(-0.55%) |
Nov 01, 2016 | 21.65 | 21.76 | 21.49 | 21.58 | 719,950 | +0.05(+0.22%) |
Oct 31, 2016 | 21.43 | 21.56 | 21.40 | 21.53 | 957,505 | +0.10(+0.48%) |
Oct 28, 2016 | 21.38 | 21.54 | 21.38 | 21.43 | 1,428,794 | +0.03(+0.15%) |
Oct 27, 2016 | 21.51 | 21.52 | 21.37 | 21.40 | 797,860 | -0.06(-0.29%) |
Oct 26, 2016 | 21.41 | 21.55 | 21.36 | 21.46 | 677,443 | -0.11(-0.51%) |
Oct 25, 2016 | 21.48 | 21.63 | 21.48 | 21.57 | 1,173,045 | +0.20(+0.95%) |
Oct 24, 2016 | 21.48 | 21.52 | 21.25 | 21.37 | 493,898 | -0.09(-0.40%) |
Oct 21, 2016 | 21.34 | 21.47 | 21.28 | 21.45 | 318,198 | +0.02(+0.07%) |
Oct 20, 2016 | 21.36 | 21.47 | 21.24 | 21.44 | 469,748 | +0.02(+0.07%) |
Oct 19, 2016 | 21.31 | 21.49 | 21.27 | 21.42 | 512,313 | +0.20(+0.92%) |
Oct 18, 2016 | 21.23 | 21.31 | 21.13 | 21.23 | 673,875 | +0.31(+1.46%) |
Oct 17, 2016 | 20.96 | 21.01 | 20.90 | 20.92 | 686,348 | -0.01(-0.04%) |
Oct 14, 2016 | 21.14 | 21.21 | 20.93 | 20.93 | 868,253 | -0.12(-0.56%) |
Oct 13, 2016 | 20.88 | 21.12 | 20.79 | 21.05 | 682,268 | -0.16(-0.74%) |
Oct 12, 2016 | 21.16 | 21.29 | 21.09 | 21.20 | 423,094 | +0.09(+0.41%) |
Oct 11, 2016 | 21.40 | 21.40 | 21.04 | 21.12 | 742,488 | -0.35(-1.65%) |
Oct 10, 2016 | 21.38 | 21.52 | 21.38 | 21.47 | 253,451 | +0.21(+1.00%) |
Oct 07, 2016 | 21.41 | 21.47 | 21.11 | 21.26 | 496,920 | -0.09(-0.44%) |
Oct 06, 2016 | 21.37 | 21.40 | 21.26 | 21.35 | 296,086 | -0.09(-0.40%) |
Oct 05, 2016 | 21.41 | 21.49 | 21.29 | 21.44 | 416,001 | +0.21(+1.00%) |
Oct 04, 2016 | 21.60 | 21.60 | 21.17 | 21.23 | 873,753 | -0.35(-1.64%) |
Oct 03, 2016 | 21.57 | 21.63 | 21.51 | 21.58 | 675,487 | -0.02(-0.11%) |
Sep 30, 2016 | 21.61 | 21.69 | 21.53 | 21.60 | 555,347 | +0.12(+0.55%) |
Sep 29, 2016 | 21.62 | 21.74 | 21.38 | 21.49 | 825,739 | -0.05(-0.25%) |
Sep 28, 2016 | 21.09 | 21.56 | 21.00 | 21.54 | 1,072,009 | +0.50(+2.39%) |
Sep 27, 2016 | 20.95 | 21.08 | 20.85 | 21.04 | 1,005,454 | -0.02(-0.11%) |
Sep 26, 2016 | 21.18 | 21.24 | 21.05 | 21.06 | 638,470 | -0.16(-0.74%) |
Sep 23, 2016 | 21.38 | 21.44 | 21.19 | 21.22 | 1,545,800 | -0.21(-0.99%) |
Sep 22, 2016 | 21.50 | 21.62 | 21.38 | 21.43 | 1,284,223 | +0.26(+1.21%) |
Sep 21, 2016 | 20.74 | 21.18 | 20.74 | 21.17 | 832,680 | +0.58(+2.83%) |
Sep 20, 2016 | 20.65 | 20.70 | 20.56 | 20.59 | 500,010 | +0.00(+0.00%) |
Sep 19, 2016 | 20.69 | 20.75 | 20.55 | 20.59 | 306,366 | +0.18(+0.87%) |
Sep 16, 2016 | 20.47 | 20.50 | 20.33 | 20.41 | 477,167 | -0.21(-1.02%) |
Sep 15, 2016 | 20.49 | 20.71 | 20.40 | 20.62 | 396,910 | +0.15(+0.72%) |
Sep 14, 2016 | 20.55 | 20.69 | 20.42 | 20.48 | 4,123,109 | -0.05(-0.27%) |
Sep 13, 2016 | 20.90 | 20.90 | 20.44 | 20.53 | 475,787 | -0.65(-3.06%) |
Sep 12, 2016 | 20.77 | 21.23 | 20.77 | 21.18 | 733,433 | +0.19(+0.89%) |
Sep 09, 2016 | 21.41 | 21.41 | 20.98 | 20.99 | 549,187 | -0.59(-2.75%) |
Sep 08, 2016 | 21.59 | 21.66 | 21.46 | 21.59 | 459,556 | +0.02(+0.11%) |
Sep 07, 2016 | 21.59 | 21.63 | 21.48 | 21.56 | 498,259 | -0.04(-0.18%) |
Sep 06, 2016 | 21.39 | 21.60 | 21.35 | 21.60 | 8,255,399 | +0.37(+1.73%) |
Sep 02, 2016 | 21.20 | 21.23 | 21.23 | 21.23 | 333,827 | +0.33(+1.57%) |
Sep 01, 2016 | 20.80 | 20.92 | 20.73 | 20.91 | 365,729 | +0.10(+0.49%) |
Aug 31, 2016 | 20.90 | 20.91 | 20.71 | 20.80 | 941,375 | -0.26(-1.22%) |
Aug 30, 2016 | 21.18 | 21.28 | 21.00 | 21.06 | 704,269 | -0.18(-0.85%) |
Aug 29, 2016 | 20.99 | 21.28 | 20.99 | 21.24 | 645,612 | +0.13(+0.63%) |
Aug 26, 2016 | 21.34 | 21.59 | 21.02 | 21.11 | 746,250 | -0.12(-0.55%) |
Aug 25, 2016 | 21.18 | 21.30 | 21.16 | 21.23 | 504,367 | -0.05(-0.22%) |
Aug 24, 2016 | 21.52 | 21.54 | 21.26 | 21.27 | 285,786 | -0.39(-1.80%) |
Aug 23, 2016 | 21.67 | 21.77 | 21.65 | 21.66 | 481,537 | +0.15(+0.69%) |
Aug 22, 2016 | 21.41 | 21.52 | 21.34 | 21.52 | 659,353 | -0.05(-0.22%) |
Aug 19, 2016 | 21.55 | 21.58 | 21.48 | 21.56 | 236,614 | -0.22(-1.00%) |
Aug 18, 2016 | 21.68 | 21.79 | 21.66 | 21.78 | 945,377 | +0.16(+0.76%) |
Aug 17, 2016 | 21.62 | 21.65 | 21.41 | 21.62 | 305,154 | -0.06(-0.29%) |
Aug 16, 2016 | 21.71 | 21.74 | 21.63 | 21.68 | 588,503 | +0.08(+0.36%) |
Aug 15, 2016 | 21.57 | 21.66 | 21.57 | 21.60 | 340,390 | +0.09(+0.40%) |
Aug 12, 2016 | 21.62 | 21.66 | 21.46 | 21.52 | 425,653 | -0.16(-0.74%) |
Aug 11, 2016 | 21.57 | 21.72 | 21.54 | 21.68 | 377,912 | +0.18(+0.82%) |
Aug 10, 2016 | 21.69 | 21.72 | 21.50 | 21.50 | 479,643 | -0.02(-0.11%) |
Aug 09, 2016 | 21.57 | 21.64 | 21.48 | 21.52 | 750,032 | +0.02(+0.11%) |
Aug 08, 2016 | 21.41 | 21.56 | 21.41 | 21.50 | 456,794 | +0.16(+0.73%) |
Aug 05, 2016 | 21.25 | 21.34 | 21.19 | 21.34 | 435,531 | +0.09(+0.44%) |
Aug 04, 2016 | 21.18 | 21.29 | 21.09 | 21.25 | 674,821 | +0.03(+0.15%) |
Aug 03, 2016 | 21.05 | 21.22 | 20.97 | 21.22 | 642,450 | +0.09(+0.44%) |
Aug 02, 2016 | 21.11 | 21.22 | 20.96 | 21.12 | 475,693 | +0.09(+0.41%) |
Aug 01, 2016 | 21.26 | 21.26 | 21.03 | 21.04 | 583,594 | -0.30(-1.43%) |
Jul 29, 2016 | 21.16 | 21.36 | 21.09 | 21.34 | 784,751 | +0.14(+0.66%) |
Jul 28, 2016 | 21.26 | 21.31 | 21.11 | 21.20 | 640,409 | -0.04(-0.18%) |
Jul 27, 2016 | 21.23 | 21.36 | 21.02 | 21.24 | 1,013,693 | +0.11(+0.52%) |
Jul 26, 2016 | 20.92 | 21.14 | 20.91 | 21.13 | 564,856 | +0.25(+1.20%) |
Jul 25, 2016 | 21.07 | 21.07 | 20.80 | 20.88 | 510,035 | -0.26(-1.22%) |
Jul 22, 2016 | 21.17 | 21.22 | 21.05 | 21.14 | 4,474,145 | -0.05(-0.26%) |
Jul 21, 2016 | 21.17 | 21.34 | 21.14 | 21.19 | 1,048,814 | +0.11(+0.52%) |
Jul 20, 2016 | 21.11 | 21.19 | 20.93 | 21.09 | 544,073 | -0.20(-0.92%) |
Jul 19, 2016 | 21.37 | 21.38 | 21.23 | 21.28 | 574,622 | -0.33(-1.52%) |
Jul 18, 2016 | 21.48 | 21.61 | 21.38 | 21.61 | 498,163 | +0.09(+0.44%) |
Jul 15, 2016 | 21.58 | 21.64 | 21.47 | 21.52 | 2,921,715 | -0.12(-0.54%) |
Jul 14, 2016 | 21.57 | 21.66 | 21.48 | 21.63 | 2,588,672 | +0.19(+0.87%) |
Jul 13, 2016 | 21.56 | 21.56 | 21.31 | 21.44 | 806,396 | +0.07(+0.33%) |
Jul 12, 2016 | 21.31 | 21.50 | 21.30 | 21.37 | 304,617 | +0.33(+1.56%) |
Jul 11, 2016 | 20.95 | 21.12 | 20.95 | 21.05 | 312,341 | +0.25(+1.20%) |
Jul 08, 2016 | 20.64 | 20.83 | 20.41 | 20.80 | 348,001 | +0.38(+1.87%) |
Jul 07, 2016 | 20.70 | 20.76 | 20.33 | 20.41 | 456,567 | -0.22(-1.06%) |
Jul 06, 2016 | 20.36 | 20.63 | 20.27 | 20.63 | 434,217 | +0.18(+0.88%) |
Jul 05, 2016 | 20.65 | 20.69 | 20.39 | 20.45 | 461,866 | -0.30(-1.47%) |
Jul 01, 2016 | 20.63 | 20.76 | 20.76 | 20.76 | 472,634 | +0.18(+0.87%) |
Jun 30, 2016 | 20.34 | 20.58 | 20.25 | 20.58 | 885,951 | +0.37(+1.86%) |
Jun 29, 2016 | 20.07 | 20.26 | 20.04 | 20.20 | 368,206 | +0.45(+2.29%) |
Jun 28, 2016 | 19.63 | 19.76 | 19.57 | 19.75 | 674,814 | +0.41(+2.14%) |
Jun 27, 2016 | 19.51 | 19.60 | 19.17 | 19.34 | 838,849 | -0.37(-1.88%) |
Jun 24, 2016 | 19.88 | 20.12 | 19.69 | 19.71 | 810,173 | -1.12(-5.38%) |
Jun 23, 2016 | 20.66 | 20.84 | 20.61 | 20.83 | 539,749 | +0.48(+2.38%) |
Jun 22, 2016 | 20.47 | 20.51 | 20.34 | 20.34 | 652,754 | -0.03(-0.15%) |
Jun 21, 2016 | 20.35 | 20.46 | 20.23 | 20.37 | 572,236 | +0.03(+0.15%) |
Jun 20, 2016 | 20.37 | 20.46 | 20.34 | 20.34 | 440,018 | +0.31(+1.54%) |
Jun 17, 2016 | 19.94 | 20.06 | 19.85 | 20.03 | 548,105 | +0.23(+1.18%) |
Jun 16, 2016 | 19.62 | 19.82 | 19.48 | 19.80 | 828,900 | +0.00(+0.00%) |
Jun 15, 2016 | 19.75 | 19.95 | 19.71 | 19.80 | 665,329 | +0.18(+0.91%) |
Jun 14, 2016 | 19.75 | 19.83 | 19.50 | 19.62 | 596,719 | -0.28(-1.40%) |
Jun 13, 2016 | 19.94 | 20.13 | 19.89 | 19.90 | 597,098 | -0.13(-0.66%) |
Jun 10, 2016 | 20.24 | 20.27 | 19.97 | 20.03 | 755,643 | -0.45(-2.20%) |
Jun 09, 2016 | 20.47 | 20.52 | 20.41 | 20.48 | 491,591 | -0.26(-1.27%) |
Jun 08, 2016 | 20.82 | 20.93 | 20.75 | 20.75 | 661,087 | +0.17(+0.83%) |
Jun 07, 2016 | 20.54 | 20.63 | 20.50 | 20.58 | 874,420 | +0.13(+0.63%) |
Jun 06, 2016 | 20.28 | 20.48 | 20.28 | 20.45 | 571,979 | +0.35(+1.76%) |
Jun 03, 2016 | 19.93 | 20.10 | 19.90 | 20.10 | 464,417 | +0.43(+2.21%) |
Jun 02, 2016 | 19.50 | 19.68 | 19.48 | 19.66 | 850,591 | -0.01(-0.04%) |
Jun 01, 2016 | 19.51 | 19.68 | 19.44 | 19.67 | 718,534 | -0.05(-0.28%) |
May 31, 2016 | 19.81 | 19.96 | 19.69 | 19.72 | 775,981 | -0.14(-0.70%) |
May 27, 2016 | 19.93 | 19.86 | 19.86 | 19.86 | 653,420 | -0.12(-0.62%) |
May 26, 2016 | 20.17 | 20.21 | 19.96 | 19.99 | 916,223 | -0.02(-0.08%) |
May 25, 2016 | 19.77 | 20.03 | 19.77 | 20.00 | 454,546 | +0.35(+1.78%) |
May 24, 2016 | 19.65 | 19.76 | 19.62 | 19.65 | 455,203 | +0.05(+0.28%) |
May 23, 2016 | 19.45 | 19.71 | 19.45 | 19.60 | 2,367,381 | +0.05(+0.24%) |
May 20, 2016 | 19.62 | 19.68 | 19.50 | 19.55 | 622,275 | +0.05(+0.28%) |
May 19, 2016 | 19.22 | 19.51 | 19.15 | 19.50 | 7,633,790 | +0.03(+0.16%) |
May 18, 2016 | 19.75 | 19.87 | 19.41 | 19.47 | 813,469 | -0.40(-2.03%) |
May 17, 2016 | 19.80 | 20.03 | 19.72 | 19.87 | 819,770 | +0.05(+0.27%) |
May 16, 2016 | 19.65 | 19.93 | 19.65 | 19.82 | 734,161 | +0.35(+1.79%) |
May 13, 2016 | 19.59 | 19.68 | 19.42 | 19.47 | 218,885 | -0.23(-1.14%) |
May 12, 2016 | 19.96 | 20.02 | 19.60 | 19.69 | 604,762 | -0.01(-0.04%) |
May 11, 2016 | 19.68 | 19.83 | 19.58 | 19.70 | 363,703 | +0.06(+0.32%) |
May 10, 2016 | 19.36 | 19.65 | 19.31 | 19.64 | 420,059 | +0.36(+1.85%) |
May 09, 2016 | 19.57 | 19.57 | 19.21 | 19.28 | 616,469 | -0.56(-2.82%) |
May 06, 2016 | 19.59 | 19.91 | 19.55 | 19.84 | 430,963 | +0.15(+0.75%) |
May 05, 2016 | 19.91 | 19.99 | 19.62 | 19.69 | 445,275 | -0.06(-0.31%) |
May 04, 2016 | 19.93 | 20.06 | 19.70 | 19.75 | 469,573 | -0.45(-2.23%) |
May 03, 2016 | 20.56 | 20.56 | 20.19 | 20.21 | 545,680 | -0.72(-3.45%) |
May 02, 2016 | 21.05 | 21.05 | 20.82 | 20.93 | 688,127 | -0.02(-0.07%) |
Apr 29, 2016 | 20.79 | 21.01 | 20.77 | 20.94 | 619,523 | +0.27(+1.31%) |
Apr 28, 2016 | 20.62 | 20.90 | 20.56 | 20.67 | 572,741 | +0.07(+0.34%) |
Apr 27, 2016 | 20.34 | 20.63 | 20.34 | 20.60 | 700,644 | +0.23(+1.10%) |
Apr 26, 2016 | 20.25 | 20.38 | 20.14 | 20.38 | 407,711 | +0.25(+1.25%) |
Apr 25, 2016 | 20.21 | 20.28 | 20.05 | 20.12 | 532,500 | -0.28(-1.35%) |
Apr 22, 2016 | 20.29 | 20.50 | 20.27 | 20.40 | 437,666 | +0.02(+0.08%) |
Apr 21, 2016 | 20.69 | 20.76 | 20.33 | 20.38 | 568,681 | -0.19(-0.94%) |
Apr 20, 2016 | 20.44 | 20.74 | 20.42 | 20.58 | 391,011 | +0.14(+0.66%) |
Apr 19, 2016 | 20.07 | 20.45 | 20.07 | 20.44 | 409,818 | +0.62(+3.15%) |
Apr 18, 2016 | 19.42 | 19.83 | 19.41 | 19.82 | 458,070 | +0.23(+1.15%) |
Apr 15, 2016 | 19.53 | 19.64 | 19.41 | 19.59 | 482,540 | -0.01(-0.04%) |
Apr 14, 2016 | 19.75 | 19.75 | 19.55 | 19.60 | 463,691 | -0.10(-0.51%) |
Apr 13, 2016 | 19.69 | 19.75 | 19.58 | 19.70 | 638,932 | +0.30(+1.52%) |
Apr 12, 2016 | 19.07 | 19.44 | 19.01 | 19.41 | 502,547 | +0.49(+2.59%) |
Apr 11, 2016 | 18.91 | 19.05 | 18.88 | 18.92 | 592,458 | +0.26(+1.37%) |
Apr 08, 2016 | 18.57 | 18.71 | 18.55 | 18.66 | 555,289 | +0.43(+2.34%) |
Apr 07, 2016 | 18.30 | 18.40 | 18.15 | 18.23 | 984,346 | -0.22(-1.18%) |
Apr 06, 2016 | 18.23 | 18.47 | 18.10 | 18.45 | 428,995 | +0.20(+1.11%) |
Apr 05, 2016 | 18.19 | 18.31 | 18.12 | 18.25 | 703,745 | -0.21(-1.14%) |
Apr 04, 2016 | 18.68 | 18.71 | 18.44 | 18.46 | 2,328,449 | -0.21(-1.12%) |
Apr 01, 2016 | 18.52 | 18.70 | 18.36 | 18.67 | 808,241 | -0.12(-0.66%) |
Mar 31, 2016 | 18.92 | 18.99 | 18.78 | 18.79 | 553,349 | -0.15(-0.78%) |
Mar 30, 2016 | 19.03 | 19.14 | 18.88 | 18.94 | 457,901 | +0.15(+0.78%) |
Mar 29, 2016 | 18.46 | 18.81 | 18.35 | 18.79 | 574,758 | +0.14(+0.75%) |
Mar 28, 2016 | 18.71 | 18.71 | 18.51 | 18.65 | 378,769 | +0.04(+0.21%) |
Mar 24, 2016 | 18.40 | 18.61 | 18.61 | 18.61 | 533,093 | +0.01(+0.04%) |
Mar 23, 2016 | 19.00 | 19.00 | 18.60 | 18.61 | 285,835 | -0.59(-3.05%) |
Mar 22, 2016 | 19.12 | 19.27 | 19.12 | 19.19 | 287,830 | -0.11(-0.58%) |
Mar 21, 2016 | 19.31 | 19.41 | 19.19 | 19.30 | 562,003 | -0.08(-0.39%) |
Mar 18, 2016 | 19.57 | 19.62 | 19.33 | 19.38 | 313,516 | -0.02(-0.12%) |
Mar 17, 2016 | 19.20 | 19.50 | 19.16 | 19.40 | 371,706 | +0.46(+2.41%) |
Mar 16, 2016 | 18.43 | 18.96 | 18.40 | 18.95 | 398,218 | +0.47(+2.55%) |
Mar 15, 2016 | 18.43 | 18.49 | 18.32 | 18.48 | 435,139 | -0.25(-1.36%) |
Mar 14, 2016 | 18.75 | 18.82 | 18.62 | 18.73 | 421,786 | -0.11(-0.57%) |
Mar 11, 2016 | 18.71 | 18.89 | 18.71 | 18.84 | 508,813 | +0.31(+1.67%) |
Mar 10, 2016 | 18.47 | 18.60 | 18.29 | 18.53 | 399,017 | -0.02(-0.13%) |
Mar 09, 2016 | 18.45 | 18.64 | 18.28 | 18.55 | 447,666 | +0.21(+1.14%) |
Mar 08, 2016 | 18.76 | 18.76 | 18.32 | 18.35 | 373,061 | -0.76(-4.00%) |
Mar 07, 2016 | 18.69 | 19.14 | 18.69 | 19.11 | 376,397 | +0.40(+2.15%) |
Mar 04, 2016 | 18.50 | 18.62 | 18.50 | 18.71 | 523,367 | +0.39(+2.11%) |
Mar 03, 2016 | 18.08 | 18.35 | 18.05 | 18.32 | 457,082 | +0.29(+1.63%) |
Mar 02, 2016 | 17.63 | 18.04 | 17.60 | 18.03 | 361,664 | +0.36(+2.01%) |
Mar 01, 2016 | 17.64 | 17.72 | 17.42 | 17.67 | 306,702 | +0.30(+1.73%) |
Feb 29, 2016 | 17.40 | 17.57 | 17.35 | 17.37 | 1,443,909 | +0.11(+0.63%) |
Feb 26, 2016 | 17.39 | 17.45 | 17.24 | 17.26 | 402,054 | -0.02(-0.09%) |
Feb 25, 2016 | 17.17 | 17.29 | 16.99 | 17.28 | 323,242 | +0.13(+0.77%) |
Feb 24, 2016 | 16.82 | 17.17 | 16.79 | 17.15 | 372,770 | -0.10(-0.58%) |
Feb 23, 2016 | 17.45 | 17.49 | 17.20 | 17.25 | 564,028 | -0.37(-2.10%) |
Feb 22, 2016 | 17.44 | 17.65 | 17.41 | 17.62 | 575,225 | +0.48(+2.79%) |
Feb 19, 2016 | 17.14 | 17.15 | 17.01 | 17.14 | 178,562 | -0.11(-0.63%) |
Feb 18, 2016 | 17.40 | 17.40 | 17.17 | 17.25 | 1,316,987 | -0.02(-0.09%) |
Feb 17, 2016 | 16.93 | 17.31 | 16.93 | 17.26 | 462,526 | +0.56(+3.33%) |
Feb 16, 2016 | 16.66 | 16.73 | 16.52 | 16.71 | 327,049 | +0.18(+1.07%) |
Feb 12, 2016 | 16.26 | 16.53 | 16.53 | 16.53 | 210,753 | +0.54(+3.38%) |
Feb 11, 2016 | 16.04 | 16.07 | 15.80 | 15.99 | 244,711 | -0.17(-1.05%) |
Feb 10, 2016 | 16.26 | 16.32 | 16.12 | 16.16 | 488,515 | -0.11(-0.67%) |
Feb 09, 2016 | 16.36 | 16.43 | 16.17 | 16.27 | 220,186 | -0.39(-2.32%) |
Feb 08, 2016 | 16.51 | 16.68 | 16.51 | 16.65 | 357,744 | -0.05(-0.32%) |
Feb 05, 2016 | 16.62 | 16.79 | 16.60 | 16.71 | 273,781 | -0.02(-0.14%) |
Feb 04, 2016 | 16.49 | 16.91 | 16.49 | 16.73 | 731,475 | +0.52(+3.19%) |
Feb 03, 2016 | 15.90 | 16.23 | 15.61 | 16.21 | 417,910 | +0.60(+3.86%) |
Feb 02, 2016 | 15.78 | 15.78 | 15.54 | 15.61 | 573,380 | -0.58(-3.58%) |
Feb 01, 2016 | 16.12 | 16.24 | 15.95 | 16.19 | 553,730 | -0.10(-0.62%) |
Jan 29, 2016 | 15.95 | 16.28 | 15.95 | 16.29 | 614,261 | +0.34(+2.13%) |
Jan 28, 2016 | 15.98 | 16.04 | 15.72 | 15.95 | 362,241 | +0.29(+1.83%) |
Jan 27, 2016 | 15.63 | 15.94 | 15.52 | 15.67 | 405,003 | -0.02(-0.10%) |
Jan 26, 2016 | 15.37 | 15.68 | 15.33 | 15.68 | 371,079 | +0.50(+3.31%) |
Jan 25, 2016 | 15.43 | 15.50 | 15.17 | 15.18 | 1,496,491 | -0.38(-2.43%) |
Jan 22, 2016 | 15.57 | 15.70 | 15.39 | 15.56 | 1,274,664 | +0.36(+2.34%) |
Jan 21, 2016 | 14.92 | 15.29 | 14.82 | 15.20 | 688,029 | +0.32(+2.13%) |
Jan 20, 2016 | 14.90 | 14.98 | 14.44 | 14.89 | 1,131,172 | -0.28(-1.83%) |
Jan 19, 2016 | 15.50 | 15.50 | 14.99 | 15.16 | 1,064,719 | -0.10(-0.66%) |
Jan 15, 2016 | 15.29 | 15.26 | 15.26 | 15.26 | 567,014 | -0.53(-3.33%) |
Jan 14, 2016 | 15.56 | 15.88 | 15.44 | 15.79 | 457,217 | +0.39(+2.51%) |
Jan 13, 2016 | 15.77 | 15.81 | 15.35 | 15.40 | 387,218 | -0.19(-1.19%) |
Jan 12, 2016 | 15.87 | 15.87 | 15.38 | 15.59 | 458,766 | -0.12(-0.74%) |
Jan 11, 2016 | 16.06 | 16.06 | 15.56 | 15.70 | 780,958 | -0.22(-1.41%) |
Jan 08, 2016 | 16.23 | 16.25 | 15.89 | 15.93 | 446,307 | -0.19(-1.20%) |
Jan 07, 2016 | 16.22 | 16.38 | 16.11 | 16.12 | 960,370 | -0.49(-2.93%) |
Jan 06, 2016 | 16.65 | 16.73 | 16.52 | 16.61 | 446,075 | -0.47(-2.76%) |
Jan 05, 2016 | 17.10 | 17.11 | 16.90 | 17.08 | 547,170 | +0.00(+0.00%) |
Jan 04, 2016 | 17.06 | 17.09 | 16.85 | 17.08 | 717,029 | -0.11(-0.63%) |
Dec 31, 2015 | 17.26 | 17.19 | 17.19 | 17.19 | 1,746,740 | -0.11(-0.63%) |
Dec 30, 2015 | 17.44 | 17.44 | 17.30 | 17.30 | 1,646,298 | -0.25(-1.45%) |
Dec 29, 2015 | 17.57 | 17.65 | 17.47 | 17.55 | 1,549,304 | +0.16(+0.93%) |
Dec 28, 2015 | 17.49 | 17.52 | 17.36 | 17.39 | 2,607,936 | -0.28(-1.57%) |
Dec 24, 2015 | 17.67 | 17.67 | 17.67 | 17.67 | 1,331,447 | -0.02(-0.09%) |
Dec 23, 2015 | 17.31 | 17.69 | 17.31 | 17.68 | 2,221,548 | +0.61(+3.58%) |
Dec 22, 2015 | 16.83 | 17.11 | 16.83 | 17.07 | 1,149,708 | +0.24(+1.40%) |
Dec 21, 2015 | 16.94 | 17.05 | 16.72 | 16.83 | 3,150,864 | +0.06(+0.35%) |
Dec 18, 2015 | 16.83 | 16.95 | 16.72 | 16.77 | 1,123,477 | -0.03(-0.18%) |
Dec 17, 2015 | 17.23 | 17.23 | 16.80 | 16.80 | 1,949,241 | -0.47(-2.74%) |
Dec 16, 2015 | 17.12 | 17.31 | 17.02 | 17.28 | 1,047,687 | +0.25(+1.48%) |
Dec 15, 2015 | 16.94 | 17.09 | 16.93 | 17.03 | 1,336,687 | +0.24(+1.45%) |
Dec 14, 2015 | 16.93 | 16.93 | 16.64 | 16.78 | 1,722,817 | -0.15(-0.87%) |
Dec 11, 2015 | 17.09 | 17.10 | 16.89 | 16.93 | 951,630 | -0.43(-2.47%) |
Dec 10, 2015 | 17.37 | 17.55 | 17.34 | 17.36 | 1,065,399 | +0.01(+0.09%) |
Dec 09, 2015 | 17.25 | 17.58 | 17.20 | 17.34 | 2,055,864 | +0.21(+1.25%) |
Dec 08, 2015 | 17.23 | 17.31 | 17.05 | 17.13 | 1,368,674 | -0.41(-2.36%) |
Dec 07, 2015 | 17.75 | 17.75 | 17.43 | 17.54 | 677,995 | -0.44(-2.46%) |
Dec 04, 2015 | 17.77 | 18.00 | 17.76 | 17.99 | 549,594 | +0.09(+0.50%) |
Dec 03, 2015 | 18.16 | 18.16 | 17.81 | 17.90 | 2,144,546 | -0.10(-0.53%) |
Dec 02, 2015 | 18.22 | 18.25 | 17.94 | 17.99 | 731,765 | -0.34(-1.85%) |