Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.51 | 37.70 | 37.06 | 37.36 | 126,135 | +0.10(+0.27%) |
Nov 29, 2016 | 37.01 | 37.85 | 36.96 | 37.26 | 137,358 | +0.20(+0.53%) |
Nov 28, 2016 | 36.61 | 37.16 | 36.47 | 37.06 | 102,764 | +0.35(+0.94%) |
Nov 25, 2016 | 37.06 | 37.60 | 36.71 | 36.71 | 115,477 | -0.40(-1.07%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | +1.34(+3.73%) | |
Nov 22, 2016 | 34.64 | 36.32 | 34.64 | 35.77 | 196,770 | +1.14(+3.29%) |
Nov 21, 2016 | 34.04 | 34.64 | 33.94 | 34.64 | 132,288 | +0.64(+1.89%) |
Nov 18, 2016 | 33.40 | 34.24 | 33.40 | 33.99 | 151,539 | -0.15(-0.43%) |
Nov 17, 2016 | 33.15 | 34.44 | 32.80 | 34.14 | 184,847 | +0.69(+2.07%) |
Nov 16, 2016 | 32.71 | 33.74 | 32.26 | 33.45 | 842,772 | -2.13(-5.98%) |
Nov 15, 2016 | 34.04 | 35.63 | 34.04 | 35.58 | 73,488 | +1.24(+3.60%) |
Nov 14, 2016 | 34.04 | 34.64 | 33.52 | 34.34 | 92,319 | +0.69(+2.06%) |
Nov 11, 2016 | 34.83 | 35.53 | 33.60 | 33.65 | 133,475 | -1.39(-3.95%) |
Nov 10, 2016 | 32.61 | 35.13 | 32.56 | 35.03 | 83,530 | +2.52(+7.76%) |
Nov 09, 2016 | 30.33 | 32.51 | 30.33 | 32.51 | 71,755 | +1.93(+6.31%) |
Nov 08, 2016 | 31.07 | 31.07 | 30.28 | 30.58 | 59,746 | -0.64(-2.06%) |
Nov 07, 2016 | 31.12 | 31.32 | 30.73 | 31.22 | 63,049 | +0.49(+1.61%) |
Nov 04, 2016 | 30.83 | 31.27 | 30.73 | 30.73 | 32,794 | -0.25(-0.80%) |
Nov 03, 2016 | 30.28 | 31.07 | 30.28 | 30.97 | 54,568 | +0.59(+1.95%) |
Nov 02, 2016 | 31.27 | 31.28 | 30.38 | 30.38 | 48,385 | -0.89(-2.85%) |
Nov 01, 2016 | 32.41 | 32.41 | 31.07 | 31.27 | 51,686 | -0.99(-3.07%) |
Oct 31, 2016 | 31.37 | 32.51 | 31.32 | 32.26 | 65,729 | +0.94(+3.00%) |
Oct 28, 2016 | 31.82 | 31.82 | 30.92 | 31.32 | 66,445 | -0.45(-1.40%) |
Oct 27, 2016 | 32.80 | 32.89 | 31.67 | 31.77 | 102,690 | -0.64(-1.98%) |
Oct 26, 2016 | 31.72 | 33.35 | 31.72 | 32.41 | 93,665 | +0.49(+1.55%) |
Oct 25, 2016 | 31.91 | 32.16 | 31.72 | 31.91 | 30,581 | -0.10(-0.31%) |
Oct 24, 2016 | 29.93 | 32.06 | 29.54 | 32.01 | 167,086 | +0.54(+1.73%) |
Oct 21, 2016 | 32.01 | 32.21 | 31.42 | 31.47 | 86,615 | -0.79(-2.45%) |
Oct 20, 2016 | 33.50 | 33.50 | 32.06 | 32.26 | 143,730 | -1.39(-4.12%) |
Oct 19, 2016 | 34.29 | 35.08 | 32.61 | 33.65 | 143,741 | -1.48(-4.23%) |
Oct 18, 2016 | 35.43 | 35.48 | 34.69 | 35.13 | 30,233 | -0.05(-0.14%) |
Oct 17, 2016 | 35.48 | 35.58 | 35.08 | 35.18 | 47,928 | -0.31(-0.86%) |
Oct 14, 2016 | 35.75 | 35.88 | 35.42 | 35.49 | 35,699 | +0.05(+0.14%) |
Oct 13, 2016 | 36.14 | 36.16 | 35.39 | 35.44 | 52,530 | -1.04(-2.85%) |
Oct 12, 2016 | 36.45 | 36.80 | 36.15 | 36.48 | 34,967 | -0.05(-0.14%) |
Oct 11, 2016 | 36.59 | 36.82 | 36.19 | 36.53 | 53,230 | -0.09(-0.24%) |
Oct 10, 2016 | 36.63 | 36.97 | 36.41 | 36.61 | 59,128 | +0.12(+0.33%) |
Oct 07, 2016 | 36.71 | 36.84 | 36.17 | 36.50 | 53,772 | -0.10(-0.27%) |
Oct 06, 2016 | 37.29 | 37.30 | 36.38 | 36.59 | 33,912 | -0.61(-1.65%) |
Oct 05, 2016 | 36.54 | 37.30 | 36.50 | 37.21 | 70,864 | +0.65(+1.79%) |
Oct 04, 2016 | 36.80 | 37.14 | 36.32 | 36.56 | 41,941 | -0.02(-0.05%) |
Oct 03, 2016 | 37.01 | 37.27 | 36.33 | 36.58 | 38,277 | -0.44(-1.18%) |
Sep 30, 2016 | 36.66 | 37.38 | 36.51 | 37.01 | 51,639 | +0.57(+1.58%) |
Sep 29, 2016 | 36.96 | 37.14 | 36.05 | 36.44 | 34,145 | -0.52(-1.42%) |
Sep 28, 2016 | 36.72 | 37.09 | 36.62 | 36.96 | 44,422 | +0.34(+0.92%) |
Sep 27, 2016 | 36.19 | 36.82 | 36.11 | 36.62 | 36,611 | +0.37(+1.01%) |
Sep 26, 2016 | 36.55 | 36.66 | 36.11 | 36.26 | 27,524 | -0.56(-1.53%) |
Sep 23, 2016 | 36.50 | 36.89 | 36.46 | 36.82 | 21,278 | +0.09(+0.24%) |
Sep 22, 2016 | 36.34 | 36.75 | 36.21 | 36.73 | 36,550 | +0.40(+1.09%) |
Sep 21, 2016 | 36.20 | 36.67 | 36.05 | 36.34 | 23,141 | +0.17(+0.47%) |
Sep 20, 2016 | 36.59 | 36.64 | 36.07 | 36.17 | 23,619 | -0.21(-0.57%) |
Sep 19, 2016 | 36.77 | 36.93 | 36.28 | 36.38 | 25,754 | -0.14(-0.38%) |
Sep 16, 2016 | 36.52 | 37.17 | 36.01 | 36.52 | 227,165 | +0.05(+0.14%) |
Sep 15, 2016 | 36.12 | 36.82 | 35.64 | 36.47 | 82,179 | +0.35(+0.96%) |
Sep 14, 2016 | 36.40 | 36.77 | 35.96 | 36.12 | 38,143 | -0.21(-0.57%) |
Sep 13, 2016 | 36.88 | 37.06 | 36.26 | 36.33 | 50,583 | -1.03(-2.75%) |
Sep 12, 2016 | 36.80 | 37.40 | 36.50 | 37.36 | 59,603 | +0.49(+1.34%) |
Sep 09, 2016 | 36.64 | 37.11 | 36.61 | 36.86 | 101,347 | +0.00(+0.00%) |
Sep 08, 2016 | 36.40 | 36.95 | 36.06 | 36.86 | 76,483 | +0.59(+1.64%) |
Sep 07, 2016 | 35.86 | 36.41 | 35.71 | 36.27 | 130,696 | +0.41(+1.13%) |
Sep 06, 2016 | 34.64 | 36.05 | 34.44 | 35.86 | 174,546 | +1.26(+3.63%) |
Sep 02, 2016 | 34.11 | 34.61 | 34.61 | 34.61 | 20,412 | +0.46(+1.33%) |
Sep 01, 2016 | 34.36 | 34.64 | 33.81 | 34.15 | 21,214 | -0.24(-0.69%) |
Aug 31, 2016 | 34.63 | 34.63 | 34.20 | 34.39 | 21,805 | -0.20(-0.57%) |
Aug 30, 2016 | 34.14 | 34.64 | 34.09 | 34.59 | 43,858 | +0.52(+1.54%) |
Aug 29, 2016 | 33.22 | 34.24 | 33.22 | 34.06 | 59,061 | +0.83(+2.50%) |
Aug 26, 2016 | 33.09 | 33.26 | 32.81 | 33.23 | 27,810 | +0.11(+0.33%) |
Aug 25, 2016 | 32.57 | 33.15 | 32.38 | 33.12 | 27,357 | +0.57(+1.76%) |
Aug 24, 2016 | 32.01 | 33.04 | 31.83 | 32.55 | 68,166 | +0.52(+1.64%) |
Aug 23, 2016 | 32.50 | 32.50 | 31.97 | 32.02 | 22,364 | -0.27(-0.83%) |
Aug 22, 2016 | 32.58 | 32.61 | 32.07 | 32.29 | 25,442 | -0.15(-0.46%) |
Aug 19, 2016 | 32.67 | 32.70 | 32.35 | 32.44 | 25,075 | -0.22(-0.67%) |
Aug 18, 2016 | 33.17 | 33.17 | 32.61 | 32.66 | 18,116 | -0.39(-1.17%) |
Aug 17, 2016 | 32.99 | 33.53 | 32.66 | 33.04 | 23,204 | +0.17(+0.51%) |
Aug 16, 2016 | 32.66 | 33.03 | 32.50 | 32.87 | 26,735 | +0.08(+0.24%) |
Aug 15, 2016 | 32.77 | 33.04 | 32.32 | 32.79 | 54,752 | +0.08(+0.24%) |
Aug 12, 2016 | 32.99 | 32.99 | 32.32 | 32.72 | 16,955 | -0.45(-1.34%) |
Aug 11, 2016 | 33.26 | 33.41 | 33.05 | 33.16 | 26,805 | -0.11(-0.33%) |
Aug 10, 2016 | 33.14 | 33.41 | 32.68 | 33.27 | 44,897 | +0.06(+0.18%) |
Aug 09, 2016 | 32.94 | 33.40 | 32.59 | 33.21 | 33,050 | +0.22(+0.66%) |
Aug 08, 2016 | 33.15 | 33.43 | 32.88 | 32.99 | 35,481 | -0.15(-0.45%) |
Aug 05, 2016 | 32.39 | 33.15 | 32.39 | 33.14 | 28,618 | +1.07(+3.33%) |
Aug 04, 2016 | 31.93 | 32.52 | 31.71 | 32.07 | 54,016 | +0.14(+0.43%) |
Aug 03, 2016 | 32.25 | 32.31 | 31.81 | 31.93 | 37,147 | -0.22(-0.68%) |
Aug 02, 2016 | 32.63 | 32.63 | 31.84 | 32.15 | 50,466 | -0.37(-1.13%) |
Aug 01, 2016 | 33.54 | 33.54 | 32.34 | 32.52 | 67,883 | -1.01(-3.01%) |
Jul 29, 2016 | 33.36 | 33.74 | 33.25 | 33.53 | 93,082 | +0.28(+0.83%) |
Jul 28, 2016 | 33.45 | 33.74 | 33.10 | 33.25 | 101,059 | -0.40(-1.18%) |
Jul 27, 2016 | 32.66 | 34.05 | 32.66 | 33.65 | 261,131 | +2.17(+6.88%) |
Jul 26, 2016 | 31.88 | 32.40 | 31.35 | 31.48 | 91,947 | -0.32(-1.00%) |
Jul 25, 2016 | 31.99 | 32.24 | 31.58 | 31.80 | 51,535 | -0.07(-0.22%) |
Jul 22, 2016 | 31.81 | 32.08 | 31.46 | 31.86 | 36,807 | +0.24(+0.75%) |
Jul 21, 2016 | 32.16 | 32.16 | 31.37 | 31.63 | 28,522 | -0.39(-1.21%) |
Jul 20, 2016 | 32.56 | 32.78 | 31.87 | 32.01 | 59,060 | -0.50(-1.55%) |
Jul 19, 2016 | 32.19 | 32.52 | 31.88 | 32.52 | 28,573 | +0.15(+0.46%) |
Jul 18, 2016 | 32.62 | 32.89 | 32.27 | 32.37 | 28,225 | -0.13(-0.40%) |
Jul 15, 2016 | 32.71 | 32.80 | 32.33 | 32.50 | 28,742 | +0.03(+0.09%) |
Jul 14, 2016 | 32.55 | 32.66 | 32.14 | 32.47 | 51,047 | +0.37(+1.14%) |
Jul 13, 2016 | 32.17 | 32.52 | 31.74 | 32.10 | 64,487 | -0.06(-0.18%) |
Jul 12, 2016 | 31.68 | 32.55 | 31.66 | 32.16 | 58,546 | +0.60(+1.91%) |
Jul 11, 2016 | 31.54 | 31.87 | 31.07 | 31.56 | 71,255 | +0.47(+1.50%) |
Jul 08, 2016 | 30.35 | 31.16 | 29.92 | 31.09 | 71,619 | +1.18(+3.94%) |
Jul 07, 2016 | 29.95 | 30.24 | 29.65 | 29.92 | 49,634 | +0.02(+0.07%) |
Jul 06, 2016 | 29.67 | 30.16 | 29.67 | 29.90 | 38,972 | -0.02(-0.07%) |
Jul 05, 2016 | 30.83 | 31.01 | 29.59 | 29.92 | 64,062 | -0.70(-2.30%) |
Jul 01, 2016 | 31.07 | 30.62 | 30.62 | 30.62 | 75,485 | -0.42(-1.34%) |
Jun 30, 2016 | 30.11 | 31.03 | 30.11 | 31.03 | 77,746 | +0.90(+2.99%) |
Jun 29, 2016 | 31.48 | 31.85 | 30.06 | 30.13 | 109,959 | -1.80(-5.64%) |
Jun 28, 2016 | 31.95 | 32.15 | 31.51 | 31.93 | 66,700 | +0.58(+1.86%) |
Jun 27, 2016 | 32.07 | 32.13 | 30.94 | 31.35 | 109,534 | -0.72(-2.25%) |
Jun 24, 2016 | 31.42 | 32.63 | 31.42 | 32.07 | 523,067 | -0.72(-2.20%) |
Jun 23, 2016 | 32.61 | 33.18 | 32.39 | 32.79 | 121,596 | +0.84(+2.63%) |
Jun 22, 2016 | 32.57 | 32.66 | 31.92 | 31.95 | 73,924 | -0.41(-1.25%) |
Jun 21, 2016 | 31.53 | 32.82 | 30.94 | 32.36 | 177,765 | +0.83(+2.64%) |
Jun 20, 2016 | 31.81 | 32.25 | 31.36 | 31.53 | 44,281 | +0.29(+0.92%) |
Jun 17, 2016 | 31.55 | 32.14 | 31.03 | 31.24 | 70,700 | -0.22(-0.69%) |
Jun 16, 2016 | 31.08 | 31.52 | 30.68 | 31.46 | 46,542 | +0.16(+0.51%) |
Jun 15, 2016 | 31.12 | 31.58 | 30.76 | 31.30 | 57,507 | +0.20(+0.64%) |
Jun 14, 2016 | 30.68 | 31.25 | 30.68 | 31.10 | 56,099 | +0.15(+0.48%) |
Jun 13, 2016 | 31.39 | 31.67 | 30.81 | 30.95 | 32,015 | -0.79(-2.49%) |
Jun 10, 2016 | 31.83 | 32.19 | 31.71 | 31.75 | 29,515 | -0.29(-0.90%) |
Jun 09, 2016 | 31.87 | 32.21 | 31.64 | 32.03 | 28,069 | -0.12(-0.37%) |
Jun 08, 2016 | 31.84 | 32.32 | 31.54 | 32.15 | 37,441 | +0.44(+1.37%) |
Jun 07, 2016 | 31.95 | 32.27 | 31.67 | 31.72 | 45,543 | -0.12(-0.37%) |
Jun 06, 2016 | 31.00 | 32.40 | 31.00 | 31.84 | 77,645 | +1.00(+3.24%) |
Jun 03, 2016 | 30.80 | 31.20 | 30.08 | 30.84 | 49,874 | -0.20(-0.64%) |
Jun 02, 2016 | 30.52 | 31.15 | 30.48 | 31.03 | 110,470 | +0.36(+1.16%) |
Jun 01, 2016 | 30.58 | 30.90 | 30.49 | 30.68 | 75,145 | +0.00(+0.00%) |
May 31, 2016 | 30.68 | 31.13 | 30.31 | 30.68 | 62,249 | +0.00(+0.00%) |
May 27, 2016 | 30.97 | 30.68 | 30.68 | 30.68 | 54,366 | -0.13(-0.42%) |
May 26, 2016 | 31.67 | 31.67 | 30.69 | 30.81 | 27,587 | -0.85(-2.69%) |
May 25, 2016 | 30.68 | 31.67 | 29.68 | 31.66 | 71,219 | +0.97(+3.16%) |
May 24, 2016 | 29.93 | 30.91 | 29.88 | 30.69 | 65,929 | +0.89(+2.99%) |
May 23, 2016 | 30.16 | 30.42 | 29.71 | 29.80 | 100,703 | -0.07(-0.23%) |
May 20, 2016 | 29.76 | 30.02 | 29.11 | 29.87 | 133,060 | +0.19(+0.63%) |
May 19, 2016 | 29.58 | 29.76 | 28.73 | 29.68 | 33,359 | +0.05(+0.17%) |
May 18, 2016 | 28.62 | 29.69 | 28.62 | 29.63 | 43,372 | +0.92(+3.21%) |
May 17, 2016 | 29.68 | 29.86 | 28.45 | 28.71 | 51,418 | -0.98(-3.30%) |
May 16, 2016 | 29.93 | 30.18 | 29.61 | 29.69 | 98,367 | +0.00(+0.00%) |
May 13, 2016 | 29.73 | 29.98 | 29.63 | 29.69 | 63,126 | -0.01(-0.03%) |
May 12, 2016 | 29.84 | 30.58 | 29.54 | 29.70 | 105,446 | -0.14(-0.46%) |
May 11, 2016 | 31.62 | 31.63 | 29.69 | 29.84 | 122,804 | -1.80(-5.69%) |
May 10, 2016 | 31.91 | 31.91 | 31.56 | 31.64 | 42,247 | +0.00(+0.00%) |
May 09, 2016 | 30.97 | 32.01 | 29.90 | 31.64 | 129,563 | +2.12(+7.17%) |
May 06, 2016 | 29.29 | 29.96 | 29.29 | 29.52 | 17,807 | +0.30(+1.02%) |
May 05, 2016 | 29.51 | 29.51 | 29.07 | 29.22 | 35,901 | -0.27(-0.91%) |
May 04, 2016 | 29.87 | 30.31 | 29.30 | 29.49 | 24,190 | -0.48(-1.62%) |
May 03, 2016 | 29.98 | 30.38 | 29.93 | 29.97 | 33,182 | -0.19(-0.62%) |
May 02, 2016 | 30.19 | 30.47 | 30.02 | 30.16 | 63,536 | +0.14(+0.46%) |
Apr 29, 2016 | 29.79 | 30.28 | 29.19 | 30.02 | 67,534 | +0.21(+0.70%) |
Apr 28, 2016 | 30.27 | 30.48 | 29.68 | 29.82 | 56,875 | -0.82(-2.68%) |
Apr 27, 2016 | 27.76 | 30.67 | 27.72 | 30.64 | 143,568 | +3.07(+11.13%) |
Apr 26, 2016 | 27.86 | 28.11 | 27.51 | 27.57 | 39,366 | -0.24(-0.85%) |
Apr 25, 2016 | 27.83 | 27.99 | 27.31 | 27.81 | 19,995 | -0.07(-0.25%) |
Apr 22, 2016 | 27.24 | 28.01 | 27.09 | 27.88 | 22,118 | +0.66(+2.44%) |
Apr 21, 2016 | 27.55 | 27.65 | 27.04 | 27.21 | 17,631 | -0.20(-0.72%) |
Apr 20, 2016 | 27.63 | 27.68 | 27.07 | 27.41 | 18,965 | -0.05(-0.18%) |
Apr 19, 2016 | 27.09 | 27.71 | 27.09 | 27.46 | 24,481 | +0.28(+1.02%) |
Apr 18, 2016 | 26.72 | 27.46 | 26.70 | 27.18 | 42,364 | +0.10(+0.37%) |
Apr 15, 2016 | 27.08 | 27.40 | 26.77 | 27.09 | 25,711 | +0.10(+0.37%) |
Apr 14, 2016 | 27.02 | 27.66 | 26.78 | 26.99 | 23,961 | +0.02(+0.07%) |
Apr 13, 2016 | 26.52 | 27.21 | 26.03 | 26.97 | 30,536 | +0.57(+2.17%) |
Apr 12, 2016 | 25.60 | 26.62 | 25.50 | 26.39 | 37,567 | +0.58(+2.26%) |
Apr 11, 2016 | 24.90 | 25.98 | 24.90 | 25.81 | 32,914 | +0.97(+3.90%) |
Apr 08, 2016 | 25.08 | 25.15 | 24.75 | 24.84 | 18,786 | +0.03(+0.12%) |
Apr 07, 2016 | 25.41 | 25.41 | 24.54 | 24.81 | 26,335 | -0.83(-3.24%) |
Apr 06, 2016 | 26.50 | 26.74 | 25.48 | 25.64 | 26,096 | -0.89(-3.36%) |
Apr 05, 2016 | 27.40 | 27.40 | 26.41 | 26.53 | 37,441 | -0.64(-2.37%) |
Apr 04, 2016 | 26.70 | 27.49 | 26.41 | 27.17 | 41,561 | +0.48(+1.82%) |
Apr 01, 2016 | 26.62 | 26.85 | 26.18 | 26.69 | 11,692 | -0.03(-0.11%) |
Mar 31, 2016 | 27.00 | 27.02 | 25.84 | 26.72 | 47,586 | -0.12(-0.44%) |
Mar 30, 2016 | 28.05 | 28.73 | 26.72 | 26.84 | 42,259 | -1.22(-4.34%) |
Mar 29, 2016 | 27.12 | 28.17 | 27.12 | 28.05 | 26,227 | +0.48(+1.76%) |
Mar 28, 2016 | 27.02 | 27.71 | 26.69 | 27.57 | 35,554 | +0.81(+3.03%) |
Mar 24, 2016 | 26.01 | 26.76 | 26.76 | 26.76 | 29,204 | +0.13(+0.48%) |
Mar 23, 2016 | 27.73 | 27.73 | 26.52 | 26.63 | 40,182 | -1.38(-4.91%) |
Mar 22, 2016 | 26.32 | 28.37 | 26.32 | 28.01 | 85,358 | +1.42(+5.36%) |
Mar 21, 2016 | 26.72 | 26.82 | 26.09 | 26.58 | 15,660 | -0.29(-1.07%) |
Mar 18, 2016 | 26.46 | 26.87 | 26.46 | 26.87 | 27,828 | +0.52(+1.99%) |
Mar 17, 2016 | 25.78 | 26.45 | 25.63 | 26.34 | 39,366 | +0.39(+1.49%) |
Mar 16, 2016 | 25.68 | 26.21 | 25.68 | 25.96 | 23,385 | +0.26(+1.00%) |
Mar 15, 2016 | 26.40 | 26.40 | 25.50 | 25.70 | 18,797 | -0.64(-2.44%) |
Mar 14, 2016 | 26.54 | 26.54 | 26.09 | 26.34 | 7,507 | -0.21(-0.78%) |
Mar 11, 2016 | 26.50 | 26.76 | 26.21 | 26.55 | 16,385 | +0.34(+1.28%) |
Mar 10, 2016 | 26.67 | 26.82 | 25.79 | 26.21 | 11,397 | -0.46(-1.71%) |
Mar 09, 2016 | 26.66 | 26.77 | 26.11 | 26.67 | 23,248 | +0.01(+0.04%) |
Mar 08, 2016 | 26.93 | 27.37 | 26.21 | 26.66 | 31,851 | -0.95(-3.44%) |
Mar 07, 2016 | 27.31 | 27.96 | 27.18 | 27.61 | 39,205 | +0.17(+0.61%) |
Mar 04, 2016 | 27.66 | 27.92 | 27.22 | 27.44 | 55,419 | -0.25(-0.89%) |
Mar 03, 2016 | 27.36 | 27.82 | 27.36 | 27.69 | 37,256 | +0.16(+0.58%) |
Mar 02, 2016 | 27.40 | 27.79 | 26.83 | 27.53 | 30,325 | -0.04(-0.14%) |
Mar 01, 2016 | 27.17 | 27.70 | 27.02 | 27.57 | 24,777 | +0.39(+1.42%) |
Feb 29, 2016 | 26.89 | 27.31 | 26.77 | 27.18 | 48,633 | +0.35(+1.29%) |
Feb 26, 2016 | 25.13 | 26.87 | 24.90 | 26.84 | 38,594 | +1.44(+5.69%) |
Feb 25, 2016 | 25.23 | 25.40 | 24.97 | 25.39 | 11,524 | +0.04(+0.16%) |
Feb 24, 2016 | 24.93 | 25.37 | 24.35 | 25.35 | 27,510 | +0.09(+0.35%) |
Feb 23, 2016 | 25.84 | 25.84 | 24.91 | 25.26 | 27,830 | -0.53(-2.07%) |
Feb 22, 2016 | 25.70 | 26.04 | 25.25 | 25.80 | 35,208 | +0.35(+1.36%) |
Feb 19, 2016 | 24.43 | 25.63 | 24.30 | 25.45 | 48,290 | +0.86(+3.50%) |
Feb 18, 2016 | 25.17 | 25.36 | 24.44 | 24.59 | 29,143 | -0.71(-2.82%) |
Feb 17, 2016 | 25.66 | 25.66 | 25.18 | 25.30 | 15,399 | -0.03(-0.12%) |
Feb 16, 2016 | 25.37 | 26.45 | 25.25 | 25.33 | 21,930 | +0.20(+0.79%) |
Feb 12, 2016 | 25.16 | 25.14 | 25.14 | 25.14 | 43,149 | +0.09(+0.36%) |
Feb 11, 2016 | 26.17 | 26.17 | 24.11 | 25.05 | 49,639 | -1.66(-6.22%) |
Feb 10, 2016 | 24.51 | 26.72 | 24.47 | 26.71 | 91,450 | +2.45(+10.12%) |
Feb 09, 2016 | 23.91 | 24.53 | 23.81 | 24.25 | 20,038 | +0.18(+0.74%) |
Feb 08, 2016 | 24.50 | 24.50 | 23.66 | 24.08 | 72,902 | -0.49(-2.01%) |
Feb 05, 2016 | 25.68 | 25.68 | 24.46 | 24.57 | 23,141 | -1.11(-4.32%) |
Feb 04, 2016 | 25.30 | 26.18 | 25.30 | 25.68 | 63,621 | +0.38(+1.49%) |
Feb 03, 2016 | 26.23 | 26.41 | 25.28 | 25.30 | 43,983 | -0.65(-2.52%) |
Feb 02, 2016 | 26.51 | 26.51 | 25.95 | 25.96 | 50,671 | -0.85(-3.17%) |
Feb 01, 2016 | 27.22 | 27.43 | 26.68 | 26.81 | 45,476 | -0.72(-2.62%) |
Jan 29, 2016 | 26.45 | 27.56 | 26.45 | 27.53 | 28,883 | +0.98(+3.69%) |
Jan 28, 2016 | 26.57 | 27.29 | 26.23 | 26.55 | 66,626 | +0.21(+0.79%) |
Jan 27, 2016 | 28.20 | 28.31 | 25.50 | 26.34 | 111,337 | -1.95(-6.89%) |
Jan 26, 2016 | 28.43 | 28.70 | 28.02 | 28.29 | 32,564 | +0.08(+0.28%) |
Jan 25, 2016 | 28.20 | 28.51 | 27.90 | 28.21 | 55,695 | -0.04(-0.14%) |
Jan 22, 2016 | 28.70 | 28.87 | 27.89 | 28.25 | 37,707 | -0.07(-0.24%) |
Jan 21, 2016 | 28.05 | 28.60 | 27.38 | 28.32 | 57,213 | +0.41(+1.45%) |
Jan 20, 2016 | 26.31 | 28.04 | 26.31 | 27.92 | 49,064 | +1.11(+4.13%) |
Jan 19, 2016 | 27.17 | 27.17 | 26.22 | 26.81 | 31,098 | -0.34(-1.24%) |
Jan 15, 2016 | 27.03 | 27.14 | 27.14 | 27.14 | 42,138 | -0.55(-2.00%) |
Jan 14, 2016 | 28.49 | 28.49 | 27.55 | 27.70 | 19,060 | -0.06(-0.21%) |
Jan 13, 2016 | 28.87 | 29.05 | 27.21 | 27.76 | 52,037 | -1.11(-3.84%) |
Jan 12, 2016 | 28.61 | 28.93 | 28.27 | 28.87 | 45,727 | +0.47(+1.64%) |
Jan 11, 2016 | 27.51 | 28.49 | 27.36 | 28.40 | 49,921 | +0.72(+2.61%) |
Jan 08, 2016 | 29.50 | 29.53 | 27.37 | 27.68 | 63,343 | -1.62(-5.54%) |
Jan 07, 2016 | 29.69 | 30.08 | 28.70 | 29.30 | 58,116 | -1.03(-3.39%) |
Jan 06, 2016 | 29.83 | 30.45 | 29.59 | 30.33 | 17,913 | -0.18(-0.58%) |
Jan 05, 2016 | 30.58 | 30.68 | 29.26 | 30.51 | 44,434 | -0.03(-0.10%) |
Jan 04, 2016 | 30.52 | 31.29 | 29.23 | 30.54 | 52,913 | -0.51(-1.66%) |
Dec 31, 2015 | 32.49 | 31.05 | 31.05 | 31.05 | 26,879 | -1.43(-4.42%) |
Dec 30, 2015 | 31.36 | 32.61 | 31.21 | 32.49 | 51,106 | +0.88(+2.79%) |
Dec 29, 2015 | 30.56 | 31.75 | 30.56 | 31.61 | 63,303 | +0.94(+3.07%) |
Dec 28, 2015 | 30.51 | 30.70 | 30.35 | 30.67 | 12,932 | -0.05(-0.16%) |
Dec 24, 2015 | 30.68 | 30.72 | 30.72 | 30.72 | 23,444 | +0.07(+0.23%) |
Dec 23, 2015 | 31.18 | 31.45 | 30.49 | 30.65 | 45,839 | -0.35(-1.12%) |
Dec 22, 2015 | 31.61 | 31.61 | 30.58 | 30.99 | 37,328 | -0.34(-1.07%) |
Dec 21, 2015 | 30.70 | 31.45 | 30.62 | 31.33 | 20,342 | +0.63(+2.06%) |
Dec 18, 2015 | 31.51 | 31.65 | 30.68 | 30.70 | 44,849 | -0.80(-2.54%) |
Dec 17, 2015 | 32.00 | 32.00 | 30.89 | 31.50 | 67,390 | -0.48(-1.52%) |
Dec 16, 2015 | 31.31 | 32.40 | 31.10 | 31.98 | 70,706 | +0.61(+1.96%) |
Dec 15, 2015 | 29.27 | 32.90 | 29.26 | 31.37 | 99,571 | +2.46(+8.52%) |
Dec 14, 2015 | 28.31 | 28.99 | 28.31 | 28.91 | 68,745 | +0.08(+0.27%) |
Dec 11, 2015 | 29.57 | 29.86 | 28.38 | 28.83 | 59,513 | -1.18(-3.92%) |
Dec 10, 2015 | 29.89 | 30.52 | 29.74 | 30.00 | 19,245 | +0.04(+0.13%) |
Dec 09, 2015 | 29.06 | 30.28 | 29.06 | 29.96 | 47,075 | +0.17(+0.56%) |
Dec 08, 2015 | 29.78 | 30.25 | 29.52 | 29.80 | 24,358 | -0.15(-0.50%) |
Dec 07, 2015 | 30.98 | 31.07 | 29.54 | 29.94 | 69,690 | -0.93(-3.01%) |
Dec 04, 2015 | 31.04 | 31.42 | 30.74 | 30.88 | 46,509 | -0.14(-0.45%) |
Dec 03, 2015 | 31.45 | 31.76 | 30.94 | 31.01 | 38,392 | -0.60(-1.91%) |
Dec 02, 2015 | 31.72 | 31.72 | 31.17 | 31.62 | 42,457 | -0.05(-0.16%) |