Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.09 | 40.27 | 38.91 | 39.10 | 247,014 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 192,029 | +0.61(+1.57%) |
Nov 28, 2016 | 39.66 | 39.66 | 39.10 | 39.10 | 211,649 | -0.71(-1.78%) |
Nov 25, 2016 | 39.57 | 39.80 | 39.38 | 39.80 | 114,707 | +0.33(+0.84%) |
Nov 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.86 | 39.05 | 38.11 | 38.86 | 300,584 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.67 | 37.92 | 38.25 | 178,637 | +0.00(+0.00%) |
Nov 18, 2016 | 38.81 | 38.81 | 37.97 | 38.25 | 287,672 | -0.24(-0.61%) |
Nov 17, 2016 | 37.21 | 38.81 | 37.49 | 38.48 | 270,761 | +1.27(+3.42%) |
Nov 16, 2016 | 37.49 | 37.87 | 36.79 | 37.21 | 187,594 | -0.05(-0.13%) |
Nov 15, 2016 | 35.94 | 37.40 | 35.94 | 37.26 | 181,603 | +1.08(+2.99%) |
Nov 14, 2016 | 36.08 | 36.27 | 35.70 | 36.18 | 192,990 | +0.33(+0.92%) |
Nov 11, 2016 | 35.09 | 36.27 | 34.90 | 35.85 | 397,729 | +0.80(+2.29%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.15 | 35.05 | 183,238 | +0.28(+0.81%) |
Nov 09, 2016 | 33.02 | 34.86 | 33.02 | 34.76 | 192,304 | +1.18(+3.51%) |
Nov 08, 2016 | 33.11 | 33.63 | 32.74 | 33.59 | 88,499 | +0.38(+1.13%) |
Nov 07, 2016 | 32.12 | 33.30 | 32.08 | 33.21 | 233,750 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,652 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.18 | 489,089 | +0.00(+0.00%) |
Nov 02, 2016 | 30.90 | 31.56 | 30.90 | 31.18 | 218,148 | +0.09(+0.30%) |
Nov 01, 2016 | 31.09 | 31.23 | 30.38 | 31.09 | 160,837 | -0.05(-0.15%) |
Oct 31, 2016 | 30.33 | 31.37 | 30.29 | 31.14 | 122,605 | +0.94(+3.12%) |
Oct 28, 2016 | 29.91 | 30.71 | 29.91 | 30.19 | 99,757 | +0.19(+0.63%) |
Oct 27, 2016 | 30.24 | 30.31 | 29.72 | 30.01 | 141,869 | -0.33(-1.09%) |
Oct 26, 2016 | 30.24 | 31.04 | 30.10 | 30.33 | 141,004 | +0.05(+0.16%) |
Oct 25, 2016 | 29.91 | 31.18 | 29.63 | 30.29 | 461,835 | -1.22(-3.89%) |
Oct 24, 2016 | 31.47 | 32.08 | 31.42 | 31.51 | 111,484 | +0.09(+0.30%) |
Oct 21, 2016 | 31.23 | 31.47 | 31.04 | 31.42 | 118,795 | +0.00(+0.00%) |
Oct 20, 2016 | 32.60 | 32.60 | 31.28 | 31.42 | 245,911 | -1.18(-3.61%) |
Oct 19, 2016 | 32.45 | 32.60 | 31.84 | 32.60 | 170,612 | +0.19(+0.58%) |
Oct 18, 2016 | 32.88 | 32.88 | 32.36 | 32.41 | 85,946 | +0.14(+0.44%) |
Oct 17, 2016 | 32.12 | 32.50 | 32.12 | 32.27 | 140,904 | +0.14(+0.44%) |
Oct 14, 2016 | 32.74 | 33.11 | 31.94 | 32.12 | 178,844 | -0.57(-1.73%) |
Oct 13, 2016 | 33.40 | 33.49 | 32.55 | 32.69 | 141,075 | -1.13(-3.34%) |
Oct 12, 2016 | 33.35 | 33.87 | 33.09 | 33.82 | 147,482 | +0.66(+1.99%) |
Oct 11, 2016 | 34.34 | 34.34 | 32.88 | 33.16 | 158,200 | -1.18(-3.43%) |
Oct 10, 2016 | 34.10 | 34.53 | 34.10 | 34.34 | 119,557 | +0.54(+1.59%) |
Oct 07, 2016 | 34.41 | 34.52 | 33.72 | 33.80 | 207,699 | -0.57(-1.64%) |
Oct 06, 2016 | 33.42 | 34.40 | 33.41 | 34.37 | 112,419 | +0.70(+2.07%) |
Oct 05, 2016 | 33.62 | 34.13 | 33.53 | 33.67 | 106,319 | +0.24(+0.70%) |
Oct 04, 2016 | 33.37 | 33.70 | 33.21 | 33.43 | 96,346 | +0.08(+0.25%) |
Oct 03, 2016 | 33.56 | 33.77 | 33.19 | 33.35 | 129,211 | -0.44(-1.31%) |
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.79 | 119,806 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.40 | 33.35 | 33.62 | 105,362 | -0.82(-2.38%) |
Sep 28, 2016 | 33.98 | 34.48 | 33.83 | 34.44 | 106,998 | +0.62(+1.84%) |
Sep 27, 2016 | 33.83 | 33.99 | 33.64 | 33.82 | 89,871 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.94 | 33.62 | 33.73 | 145,137 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.23 | 33.66 | 33.91 | 197,902 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.25 | 33.73 | 34.23 | 157,498 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.64 | 32.47 | 33.42 | 196,919 | +0.51(+1.55%) |
Sep 20, 2016 | 33.10 | 33.10 | 32.32 | 32.92 | 196,077 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.13 | 32.47 | 32.93 | 146,295 | +0.37(+1.13%) |
Sep 16, 2016 | 32.97 | 33.11 | 32.24 | 32.56 | 767,938 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.01 | 32.40 | 32.98 | 207,553 | +0.29(+0.89%) |
Sep 14, 2016 | 32.50 | 32.89 | 32.23 | 32.69 | 157,474 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.29 | 32.56 | 255,943 | -0.84(-2.51%) |
Sep 12, 2016 | 32.50 | 33.47 | 32.47 | 33.40 | 288,642 | +0.89(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.50 | 32.50 | 511,403 | -2.72(-7.73%) |
Sep 08, 2016 | 34.43 | 35.27 | 34.29 | 35.22 | 573,717 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.47 | 33.12 | 34.43 | 493,282 | +1.08(+3.25%) |
Sep 06, 2016 | 32.50 | 33.38 | 32.46 | 33.35 | 478,669 | +0.78(+2.40%) |
Sep 02, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 365,363 | +0.61(+1.92%) |
Sep 01, 2016 | 31.34 | 32.02 | 31.09 | 31.96 | 360,184 | +0.51(+1.62%) |
Aug 31, 2016 | 31.19 | 31.54 | 30.85 | 31.45 | 381,058 | +0.25(+0.82%) |
Aug 30, 2016 | 31.01 | 31.36 | 30.89 | 31.19 | 288,249 | +0.20(+0.64%) |
Aug 29, 2016 | 30.70 | 31.19 | 30.63 | 30.99 | 275,901 | +0.32(+1.04%) |
Aug 26, 2016 | 30.56 | 30.88 | 30.48 | 30.67 | 339,589 | -0.09(-0.31%) |
Aug 25, 2016 | 30.31 | 30.78 | 30.29 | 30.77 | 264,985 | +0.53(+1.74%) |
Aug 24, 2016 | 29.82 | 30.33 | 29.82 | 30.24 | 321,354 | +0.06(+0.19%) |
Aug 23, 2016 | 29.07 | 30.29 | 28.94 | 30.18 | 300,299 | +1.24(+4.30%) |
Aug 22, 2016 | 28.69 | 29.03 | 28.42 | 28.94 | 148,099 | +0.25(+0.85%) |
Aug 19, 2016 | 29.15 | 29.15 | 28.51 | 28.70 | 156,983 | -0.47(-1.62%) |
Aug 18, 2016 | 29.13 | 29.20 | 28.91 | 29.17 | 102,897 | +0.10(+0.36%) |
Aug 17, 2016 | 29.16 | 29.19 | 28.87 | 29.06 | 197,272 | -0.15(-0.52%) |
Aug 16, 2016 | 29.05 | 29.25 | 28.92 | 29.21 | 189,892 | +0.16(+0.55%) |
Aug 15, 2016 | 28.99 | 29.37 | 28.83 | 29.05 | 268,138 | +0.14(+0.49%) |
Aug 12, 2016 | 29.21 | 29.55 | 28.78 | 28.91 | 250,708 | -0.37(-1.25%) |
Aug 11, 2016 | 29.22 | 29.57 | 29.07 | 29.28 | 247,608 | +0.07(+0.23%) |
Aug 10, 2016 | 29.04 | 29.30 | 28.83 | 29.21 | 240,599 | +0.14(+0.49%) |
Aug 09, 2016 | 28.81 | 29.21 | 28.79 | 29.07 | 272,557 | -0.01(-0.03%) |
Aug 08, 2016 | 30.26 | 30.42 | 28.91 | 29.08 | 435,575 | -1.36(-4.46%) |
Aug 05, 2016 | 29.68 | 30.91 | 28.41 | 30.44 | 783,413 | -2.03(-6.27%) |
Aug 04, 2016 | 33.75 | 33.75 | 32.36 | 32.47 | 489,043 | -1.30(-3.85%) |
Aug 03, 2016 | 33.31 | 33.91 | 33.15 | 33.77 | 233,361 | +0.41(+1.24%) |
Aug 02, 2016 | 33.26 | 33.51 | 33.17 | 33.36 | 292,726 | -0.08(-0.25%) |
Aug 01, 2016 | 33.71 | 33.71 | 32.05 | 33.44 | 359,427 | -0.31(-0.92%) |
Jul 29, 2016 | 34.56 | 34.56 | 33.39 | 33.75 | 418,762 | -0.84(-2.42%) |
Jul 28, 2016 | 34.53 | 34.69 | 34.40 | 34.59 | 115,935 | +0.07(+0.19%) |
Jul 27, 2016 | 34.97 | 35.10 | 34.40 | 34.53 | 194,843 | -0.34(-0.97%) |
Jul 26, 2016 | 35.08 | 35.51 | 34.72 | 34.87 | 229,701 | -0.18(-0.51%) |
Jul 25, 2016 | 35.34 | 35.47 | 34.76 | 35.05 | 215,293 | -0.44(-1.25%) |
Jul 22, 2016 | 35.29 | 35.63 | 35.11 | 35.49 | 89,801 | +0.23(+0.64%) |
Jul 21, 2016 | 35.84 | 35.94 | 34.98 | 35.26 | 156,111 | -0.57(-1.60%) |
Jul 20, 2016 | 35.73 | 36.28 | 34.97 | 35.84 | 713,814 | +0.22(+0.61%) |
Jul 19, 2016 | 35.66 | 35.99 | 35.52 | 35.62 | 174,384 | -0.08(-0.21%) |
Jul 18, 2016 | 35.37 | 36.71 | 35.34 | 35.70 | 289,156 | +0.97(+2.79%) |
Jul 15, 2016 | 34.72 | 34.85 | 34.52 | 34.72 | 201,645 | +0.06(+0.16%) |
Jul 14, 2016 | 35.43 | 35.59 | 34.63 | 34.67 | 140,278 | -0.56(-1.58%) |
Jul 13, 2016 | 35.19 | 35.57 | 34.99 | 35.22 | 152,195 | +0.07(+0.19%) |
Jul 12, 2016 | 35.37 | 35.48 | 35.06 | 35.16 | 224,018 | -0.14(-0.40%) |
Jul 11, 2016 | 35.54 | 35.70 | 35.22 | 35.30 | 223,917 | -0.02(-0.05%) |
Jul 08, 2016 | 34.71 | 35.54 | 34.40 | 35.32 | 304,496 | +0.91(+2.66%) |
Jul 07, 2016 | 34.16 | 34.47 | 33.87 | 34.40 | 217,240 | +0.24(+0.69%) |
Jul 06, 2016 | 33.51 | 34.29 | 33.32 | 34.17 | 286,131 | +0.52(+1.54%) |
Jul 05, 2016 | 34.38 | 34.49 | 33.13 | 33.65 | 245,897 | -0.67(-1.95%) |
Jul 01, 2016 | 34.23 | 34.32 | 34.32 | 34.32 | 170,899 | +0.13(+0.39%) |
Jun 30, 2016 | 33.29 | 34.20 | 32.92 | 34.19 | 239,344 | +1.17(+3.54%) |
Jun 29, 2016 | 32.65 | 33.38 | 32.44 | 33.02 | 248,583 | +0.70(+2.16%) |
Jun 28, 2016 | 31.67 | 32.50 | 31.55 | 32.32 | 196,518 | +0.95(+3.03%) |
Jun 27, 2016 | 31.84 | 32.12 | 31.24 | 31.37 | 285,386 | -0.84(-2.60%) |
Jun 24, 2016 | 31.07 | 32.90 | 31.00 | 32.21 | 473,550 | -0.53(-1.61%) |
Jun 23, 2016 | 32.96 | 32.96 | 32.26 | 32.74 | 266,850 | +0.21(+0.64%) |
Jun 22, 2016 | 32.09 | 32.83 | 31.83 | 32.53 | 192,282 | +0.43(+1.35%) |
Jun 21, 2016 | 32.50 | 32.59 | 31.65 | 32.10 | 182,135 | -0.38(-1.16%) |
Jun 20, 2016 | 32.15 | 32.77 | 32.05 | 32.47 | 280,025 | +0.62(+1.95%) |
Jun 17, 2016 | 32.51 | 32.52 | 31.65 | 31.85 | 858,227 | -0.79(-2.42%) |
Jun 16, 2016 | 32.37 | 32.77 | 31.98 | 32.64 | 242,852 | -0.08(-0.26%) |
Jun 15, 2016 | 32.32 | 32.90 | 32.32 | 32.73 | 194,585 | +0.51(+1.58%) |
Jun 14, 2016 | 32.28 | 32.81 | 31.99 | 32.22 | 273,989 | -0.29(-0.90%) |
Jun 13, 2016 | 33.31 | 33.52 | 32.47 | 32.51 | 409,107 | -0.47(-1.43%) |
Jun 10, 2016 | 33.26 | 33.37 | 32.91 | 32.98 | 130,049 | -0.49(-1.46%) |
Jun 09, 2016 | 33.18 | 33.53 | 33.07 | 33.47 | 126,138 | +0.19(+0.57%) |
Jun 08, 2016 | 32.93 | 33.39 | 32.61 | 33.28 | 211,575 | +0.51(+1.55%) |
Jun 07, 2016 | 32.99 | 33.02 | 32.56 | 32.77 | 130,466 | -0.02(-0.06%) |
Jun 06, 2016 | 32.68 | 33.28 | 32.38 | 32.79 | 236,132 | +0.32(+0.99%) |
Jun 03, 2016 | 32.28 | 32.51 | 31.93 | 32.47 | 264,087 | +0.19(+0.58%) |
Jun 02, 2016 | 32.72 | 32.72 | 31.88 | 32.28 | 329,923 | +0.04(+0.12%) |
Jun 01, 2016 | 31.39 | 32.44 | 31.25 | 32.25 | 729,290 | +0.75(+2.39%) |
May 31, 2016 | 31.38 | 31.72 | 31.10 | 31.49 | 344,890 | +0.41(+1.30%) |
May 27, 2016 | 31.00 | 31.09 | 31.09 | 31.09 | 212,934 | +0.08(+0.27%) |
May 26, 2016 | 31.02 | 31.34 | 30.69 | 31.00 | 162,562 | +0.35(+1.14%) |
May 25, 2016 | 30.87 | 30.98 | 30.50 | 30.66 | 117,177 | -0.13(-0.43%) |
May 24, 2016 | 30.40 | 31.05 | 30.33 | 30.79 | 259,368 | +0.73(+2.41%) |
May 23, 2016 | 30.31 | 30.75 | 30.03 | 30.06 | 127,486 | -0.08(-0.25%) |
May 20, 2016 | 29.69 | 30.21 | 29.55 | 30.14 | 146,538 | +0.49(+1.65%) |
May 19, 2016 | 29.24 | 30.01 | 29.14 | 29.65 | 220,400 | +0.08(+0.25%) |
May 18, 2016 | 29.47 | 30.25 | 29.06 | 29.57 | 172,709 | -0.08(-0.25%) |
May 17, 2016 | 30.43 | 30.69 | 29.25 | 29.65 | 255,273 | -0.78(-2.57%) |
May 16, 2016 | 30.17 | 30.76 | 30.00 | 30.43 | 261,944 | +0.57(+1.89%) |
May 13, 2016 | 29.40 | 30.19 | 29.32 | 29.86 | 317,517 | +0.42(+1.44%) |
May 12, 2016 | 29.11 | 29.49 | 28.82 | 29.44 | 187,685 | +0.66(+2.29%) |
May 11, 2016 | 29.19 | 29.56 | 28.56 | 28.78 | 170,044 | -0.47(-1.61%) |
May 10, 2016 | 28.98 | 29.51 | 28.96 | 29.25 | 208,507 | +0.27(+0.94%) |
May 09, 2016 | 29.64 | 30.10 | 28.82 | 28.98 | 315,876 | -0.69(-2.32%) |
May 06, 2016 | 28.17 | 29.86 | 27.91 | 29.67 | 552,216 | +1.71(+6.13%) |
May 05, 2016 | 26.85 | 29.26 | 26.85 | 27.95 | 554,545 | +2.91(+11.63%) |
May 04, 2016 | 24.56 | 25.27 | 24.49 | 25.04 | 123,319 | +0.18(+0.72%) |
May 03, 2016 | 25.45 | 25.77 | 24.71 | 24.86 | 138,134 | -0.89(-3.47%) |
May 02, 2016 | 25.14 | 25.77 | 25.07 | 25.76 | 243,830 | +0.72(+2.86%) |
Apr 29, 2016 | 25.25 | 25.46 | 24.71 | 25.04 | 163,748 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.35 | 141,058 | -0.68(-2.61%) |
Apr 27, 2016 | 26.11 | 26.29 | 25.82 | 26.03 | 82,394 | -0.03(-0.11%) |
Apr 26, 2016 | 26.00 | 26.27 | 25.63 | 26.06 | 79,755 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.61 | 25.84 | 98,052 | -0.08(-0.33%) |
Apr 22, 2016 | 25.80 | 26.05 | 25.61 | 25.93 | 98,159 | +0.11(+0.44%) |
Apr 21, 2016 | 25.95 | 26.37 | 25.65 | 25.81 | 88,379 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,587 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,653 | -0.41(-1.58%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.15 | 96,200 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.47 | 25.99 | 185,963 | +0.15(+0.58%) |
Apr 14, 2016 | 26.10 | 26.18 | 25.78 | 25.84 | 85,936 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.81 | 26.10 | 372,295 | +0.28(+1.09%) |
Apr 12, 2016 | 25.79 | 26.21 | 25.52 | 25.81 | 157,158 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.82 | 117,447 | -0.05(-0.18%) |
Apr 08, 2016 | 25.83 | 25.97 | 25.36 | 25.87 | 103,390 | +0.45(+1.78%) |
Apr 07, 2016 | 25.83 | 26.19 | 25.17 | 25.42 | 282,598 | -0.62(-2.39%) |
Apr 06, 2016 | 26.15 | 26.24 | 25.76 | 26.04 | 212,859 | -0.01(-0.04%) |
Apr 05, 2016 | 25.33 | 26.16 | 24.29 | 26.05 | 288,603 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.80 | 25.12 | 25.75 | 211,528 | +0.47(+1.86%) |
Apr 01, 2016 | 24.81 | 25.50 | 24.77 | 25.28 | 169,617 | +0.21(+0.83%) |
Mar 31, 2016 | 25.02 | 25.28 | 24.71 | 25.07 | 107,953 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.84 | 25.02 | 164,536 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.18 | 23.73 | 24.99 | 216,222 | +0.99(+4.12%) |
Mar 28, 2016 | 23.53 | 24.25 | 23.10 | 24.00 | 124,712 | +0.69(+2.95%) |
Mar 24, 2016 | 23.51 | 23.32 | 23.32 | 23.32 | 201,894 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,895 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,389 | +0.07(+0.28%) |
Mar 21, 2016 | 24.34 | 24.60 | 23.71 | 23.83 | 171,401 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.83 | 24.37 | 288,722 | +0.04(+0.15%) |
Mar 17, 2016 | 23.67 | 24.45 | 23.26 | 24.33 | 664,879 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.06 | 22.05 | 22.99 | 399,947 | +0.77(+3.48%) |
Mar 15, 2016 | 21.90 | 22.27 | 21.81 | 22.21 | 157,222 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.76 | 22.00 | 87,126 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.07 | 21.43 | 22.04 | 130,932 | +0.68(+3.18%) |
Mar 10, 2016 | 21.88 | 22.04 | 21.20 | 21.36 | 204,131 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.26 | 21.74 | 281,537 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.23 | 179,275 | -1.16(-5.17%) |
Mar 07, 2016 | 22.69 | 22.90 | 22.21 | 22.39 | 166,193 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.57 | 22.71 | 216,355 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.90 | 21.51 | 22.90 | 262,573 | +1.38(+6.39%) |
Mar 02, 2016 | 21.73 | 21.99 | 20.37 | 21.53 | 254,802 | -0.29(-1.34%) |
Mar 01, 2016 | 21.07 | 21.88 | 20.94 | 21.82 | 306,519 | +0.77(+3.67%) |
Feb 29, 2016 | 20.73 | 21.18 | 20.64 | 21.05 | 260,283 | +0.33(+1.59%) |
Feb 26, 2016 | 21.00 | 21.09 | 20.61 | 20.72 | 111,277 | -0.14(-0.68%) |
Feb 25, 2016 | 20.58 | 21.14 | 20.58 | 20.86 | 166,698 | +0.22(+1.05%) |
Feb 24, 2016 | 19.88 | 20.85 | 19.72 | 20.64 | 104,120 | +0.53(+2.62%) |
Feb 23, 2016 | 19.79 | 20.25 | 19.67 | 20.11 | 249,473 | +0.27(+1.38%) |
Feb 22, 2016 | 20.18 | 20.23 | 19.72 | 19.84 | 251,482 | -0.01(-0.05%) |
Feb 19, 2016 | 19.62 | 20.39 | 19.62 | 19.85 | 143,968 | +0.17(+0.86%) |
Feb 18, 2016 | 20.20 | 20.20 | 19.61 | 19.68 | 91,795 | -0.39(-1.92%) |
Feb 17, 2016 | 19.92 | 20.17 | 19.27 | 20.07 | 194,512 | +0.36(+1.82%) |
Feb 16, 2016 | 19.62 | 19.76 | 18.84 | 19.71 | 175,288 | +0.42(+2.20%) |
Feb 12, 2016 | 18.55 | 19.28 | 19.28 | 19.28 | 240,320 | +0.93(+5.08%) |
Feb 11, 2016 | 18.21 | 18.70 | 18.08 | 18.35 | 136,645 | -0.32(-1.72%) |
Feb 10, 2016 | 18.40 | 18.94 | 18.14 | 18.67 | 121,267 | +0.54(+2.96%) |
Feb 09, 2016 | 17.69 | 18.41 | 17.63 | 18.14 | 126,123 | +0.10(+0.58%) |
Feb 08, 2016 | 18.31 | 18.35 | 17.34 | 18.03 | 235,310 | -0.57(-3.04%) |
Feb 05, 2016 | 19.86 | 19.92 | 18.52 | 18.60 | 166,783 | -1.39(-6.97%) |
Feb 04, 2016 | 18.90 | 20.00 | 18.87 | 19.99 | 244,619 | +1.03(+5.41%) |
Feb 03, 2016 | 19.11 | 19.14 | 18.52 | 18.96 | 124,285 | -0.05(-0.25%) |
Feb 02, 2016 | 19.18 | 19.27 | 18.83 | 19.01 | 103,641 | -0.41(-2.09%) |
Feb 01, 2016 | 19.43 | 19.80 | 19.29 | 19.42 | 151,033 | -0.21(-1.06%) |
Jan 29, 2016 | 18.50 | 19.73 | 18.49 | 19.62 | 218,180 | +1.30(+7.09%) |
Jan 28, 2016 | 18.42 | 18.64 | 18.20 | 18.32 | 133,642 | +0.08(+0.41%) |
Jan 27, 2016 | 18.94 | 19.51 | 18.09 | 18.25 | 360,535 | -1.32(-6.74%) |
Jan 26, 2016 | 19.08 | 19.63 | 18.62 | 19.57 | 115,191 | +0.64(+3.38%) |
Jan 25, 2016 | 18.96 | 19.04 | 18.63 | 18.93 | 145,273 | -0.12(-0.64%) |
Jan 22, 2016 | 18.18 | 19.08 | 18.18 | 19.05 | 318,854 | +1.12(+6.25%) |
Jan 21, 2016 | 17.56 | 18.19 | 17.37 | 17.93 | 154,554 | +0.38(+2.15%) |
Jan 20, 2016 | 17.15 | 17.83 | 16.58 | 17.55 | 316,949 | +0.04(+0.22%) |
Jan 19, 2016 | 18.23 | 18.43 | 17.34 | 17.51 | 154,617 | -0.49(-2.72%) |
Jan 15, 2016 | 17.97 | 18.00 | 18.00 | 18.00 | 231,722 | -0.46(-2.50%) |
Jan 14, 2016 | 18.87 | 18.97 | 17.97 | 18.46 | 191,287 | -0.37(-1.95%) |
Jan 13, 2016 | 19.71 | 20.14 | 18.75 | 18.83 | 356,745 | -0.88(-4.45%) |
Jan 12, 2016 | 20.03 | 20.05 | 19.19 | 19.71 | 444,678 | -0.13(-0.66%) |
Jan 11, 2016 | 19.94 | 20.21 | 19.69 | 19.84 | 195,032 | +0.04(+0.19%) |
Jan 08, 2016 | 20.99 | 20.99 | 19.73 | 19.80 | 335,500 | -0.82(-3.97%) |
Jan 07, 2016 | 21.36 | 21.44 | 20.43 | 20.62 | 292,683 | -1.13(-5.20%) |
Jan 06, 2016 | 21.58 | 22.00 | 21.52 | 21.75 | 216,806 | -0.28(-1.28%) |
Jan 05, 2016 | 22.33 | 22.46 | 21.93 | 22.04 | 97,949 | -0.23(-1.02%) |
Jan 04, 2016 | 22.81 | 23.07 | 21.97 | 22.26 | 220,067 | -1.13(-4.83%) |
Dec 31, 2015 | 23.18 | 23.39 | 23.39 | 23.39 | 134,278 | +0.18(+0.77%) |
Dec 30, 2015 | 23.22 | 23.50 | 23.13 | 23.21 | 69,593 | -0.06(-0.24%) |
Dec 29, 2015 | 23.36 | 23.60 | 22.86 | 23.27 | 78,786 | +0.07(+0.28%) |
Dec 28, 2015 | 23.05 | 23.32 | 22.74 | 23.20 | 92,612 | +0.01(+0.04%) |
Dec 24, 2015 | 22.70 | 23.19 | 23.19 | 23.19 | 75,683 | +0.55(+2.41%) |
Dec 23, 2015 | 22.47 | 23.03 | 22.19 | 22.65 | 140,982 | +0.25(+1.14%) |
Dec 22, 2015 | 21.88 | 22.41 | 21.59 | 22.39 | 131,455 | +0.68(+3.12%) |
Dec 21, 2015 | 22.17 | 22.39 | 21.67 | 21.71 | 168,154 | -0.20(-0.90%) |
Dec 18, 2015 | 23.40 | 23.40 | 21.87 | 21.91 | 602,146 | -1.54(-6.55%) |
Dec 17, 2015 | 23.74 | 24.21 | 23.03 | 23.45 | 279,608 | -0.21(-0.88%) |
Dec 16, 2015 | 22.74 | 23.79 | 22.73 | 23.66 | 192,325 | +1.24(+5.55%) |
Dec 15, 2015 | 21.33 | 22.83 | 21.26 | 22.41 | 249,165 | +1.22(+5.78%) |
Dec 14, 2015 | 21.68 | 22.10 | 21.19 | 21.19 | 415,421 | -0.59(-2.72%) |
Dec 11, 2015 | 22.37 | 22.65 | 21.62 | 21.78 | 2,186,302 | -0.88(-3.87%) |
Dec 10, 2015 | 22.27 | 22.76 | 22.04 | 22.66 | 899,209 | +1.84(+8.82%) |
Dec 09, 2015 | 22.01 | 22.09 | 20.75 | 20.82 | 243,051 | -1.14(-5.19%) |
Dec 08, 2015 | 22.49 | 22.57 | 21.81 | 21.96 | 148,773 | -0.81(-3.56%) |
Dec 07, 2015 | 22.90 | 23.00 | 22.32 | 22.77 | 176,258 | -0.27(-1.19%) |
Dec 04, 2015 | 22.71 | 23.09 | 22.29 | 23.04 | 141,011 | +0.26(+1.16%) |
Dec 03, 2015 | 23.94 | 24.01 | 22.73 | 22.78 | 123,894 | -1.03(-4.31%) |
Dec 02, 2015 | 23.85 | 23.94 | 23.34 | 23.81 | 129,929 | -0.14(-0.59%) |