Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.99 | 24.97 | 23.99 | 24.94 | 142,941 | +1.26(+5.34%) |
Nov 29, 2016 | 23.99 | 23.99 | 23.62 | 23.67 | 20,597 | -0.34(-1.44%) |
Nov 28, 2016 | 24.11 | 24.25 | 24.02 | 24.02 | 16,407 | +0.00(+0.00%) |
Nov 25, 2016 | 24.13 | 24.31 | 24.00 | 24.02 | 15,465 | -0.14(-0.59%) |
Nov 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.59 | 24.71 | 24.22 | 24.31 | 22,355 | -0.14(-0.59%) |
Nov 21, 2016 | 24.31 | 24.62 | 24.31 | 24.45 | 29,564 | +0.32(+1.31%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.11 | 24.13 | 37,318 | -0.14(-0.59%) |
Nov 17, 2016 | 24.39 | 24.65 | 24.19 | 24.28 | 59,871 | +0.00(+0.00%) |
Nov 16, 2016 | 24.34 | 24.54 | 24.16 | 24.28 | 32,633 | -0.26(-1.05%) |
Nov 15, 2016 | 24.11 | 24.65 | 24.11 | 24.54 | 58,775 | +0.34(+1.43%) |
Nov 14, 2016 | 24.42 | 24.57 | 23.99 | 24.19 | 99,461 | +0.09(+0.36%) |
Nov 11, 2016 | 24.51 | 24.51 | 23.53 | 24.11 | 179,836 | -0.43(-1.76%) |
Nov 10, 2016 | 25.60 | 25.60 | 24.48 | 24.54 | 81,683 | -1.47(-5.64%) |
Nov 09, 2016 | 25.83 | 26.18 | 25.83 | 26.00 | 38,666 | -0.75(-2.79%) |
Nov 08, 2016 | 26.35 | 26.81 | 26.20 | 26.75 | 35,219 | +0.49(+1.86%) |
Nov 07, 2016 | 25.74 | 26.28 | 25.74 | 26.26 | 24,193 | +0.75(+2.93%) |
Nov 04, 2016 | 25.66 | 25.66 | 25.43 | 25.51 | 96,566 | -0.17(-0.67%) |
Nov 03, 2016 | 26.09 | 26.12 | 25.60 | 25.69 | 51,235 | -0.26(-1.00%) |
Nov 02, 2016 | 26.06 | 26.12 | 25.84 | 25.94 | 61,637 | -0.19(-0.71%) |
Nov 01, 2016 | 26.49 | 26.49 | 26.09 | 26.13 | 47,101 | -0.27(-1.03%) |
Oct 31, 2016 | 26.63 | 26.66 | 26.40 | 26.40 | 14,344 | -0.29(-1.08%) |
Oct 28, 2016 | 26.81 | 26.98 | 26.61 | 26.69 | 3,589 | -0.12(-0.43%) |
Oct 27, 2016 | 26.92 | 26.92 | 26.66 | 26.81 | 12,710 | +0.00(+0.00%) |
Oct 26, 2016 | 26.95 | 26.95 | 26.69 | 26.81 | 4,084 | -0.34(-1.27%) |
Oct 25, 2016 | 27.18 | 27.21 | 27.04 | 27.15 | 11,643 | +0.06(+0.21%) |
Oct 24, 2016 | 27.47 | 27.47 | 27.09 | 27.09 | 12,349 | -0.26(-0.95%) |
Oct 21, 2016 | 27.15 | 27.35 | 27.15 | 27.35 | 9,030 | -0.03(-0.10%) |
Oct 20, 2016 | 27.24 | 27.50 | 27.12 | 27.38 | 25,806 | +0.00(+0.00%) |
Oct 19, 2016 | 27.27 | 27.58 | 27.24 | 27.38 | 58,775 | +0.11(+0.42%) |
Oct 18, 2016 | 27.18 | 27.38 | 27.18 | 27.27 | 18,021 | +0.26(+0.96%) |
Oct 17, 2016 | 27.01 | 27.09 | 26.86 | 27.01 | 24,587 | +0.06(+0.21%) |
Oct 14, 2016 | 27.09 | 27.31 | 26.92 | 26.95 | 13,584 | -0.17(-0.64%) |
Oct 13, 2016 | 27.12 | 27.12 | 26.78 | 27.12 | 10,685 | -0.11(-0.42%) |
Oct 12, 2016 | 27.24 | 27.40 | 27.12 | 27.24 | 12,328 | +0.03(+0.11%) |
Oct 11, 2016 | 27.29 | 27.29 | 27.04 | 27.21 | 15,741 | -0.09(-0.32%) |
Oct 10, 2016 | 27.12 | 27.38 | 27.12 | 27.29 | 21,619 | +0.26(+0.96%) |
Oct 07, 2016 | 27.27 | 27.35 | 26.95 | 27.04 | 16,634 | +0.03(+0.11%) |
Oct 06, 2016 | 26.61 | 27.12 | 26.61 | 27.01 | 17,699 | +0.29(+1.08%) |
Oct 05, 2016 | 26.35 | 26.83 | 26.23 | 26.72 | 26,447 | +0.52(+1.97%) |
Oct 04, 2016 | 26.58 | 26.58 | 26.09 | 26.20 | 30,210 | -0.46(-1.72%) |
Oct 03, 2016 | 26.89 | 26.89 | 26.26 | 26.66 | 33,459 | -0.60(-2.21%) |
Sep 30, 2016 | 27.58 | 27.58 | 27.21 | 27.27 | 20,457 | -0.03(-0.11%) |
Sep 29, 2016 | 27.44 | 27.70 | 27.15 | 27.29 | 26,317 | -0.17(-0.63%) |
Sep 28, 2016 | 26.98 | 27.59 | 26.84 | 27.47 | 86,566 | +0.57(+2.14%) |
Sep 27, 2016 | 26.95 | 27.02 | 26.46 | 26.89 | 56,487 | +0.03(+0.11%) |
Sep 26, 2016 | 27.06 | 27.15 | 26.75 | 26.86 | 22,389 | -0.29(-1.06%) |
Sep 23, 2016 | 27.55 | 27.55 | 27.15 | 27.15 | 28,724 | -0.60(-2.17%) |
Sep 22, 2016 | 27.58 | 28.01 | 27.58 | 27.75 | 87,834 | +0.40(+1.47%) |
Sep 21, 2016 | 27.18 | 27.35 | 26.98 | 27.35 | 25,815 | +0.52(+1.93%) |
Sep 20, 2016 | 27.15 | 27.15 | 26.83 | 26.83 | 7,926 | -0.20(-0.74%) |
Sep 19, 2016 | 26.98 | 27.15 | 26.92 | 27.04 | 11,804 | +0.29(+1.07%) |
Sep 16, 2016 | 27.01 | 27.04 | 26.69 | 26.75 | 30,840 | -0.43(-1.59%) |
Sep 15, 2016 | 27.27 | 27.29 | 26.81 | 27.18 | 56,265 | +0.14(+0.53%) |
Sep 14, 2016 | 26.89 | 27.27 | 26.61 | 27.04 | 78,132 | +0.11(+0.43%) |
Sep 13, 2016 | 27.32 | 28.04 | 26.78 | 26.92 | 66,053 | -0.86(-3.10%) |
Sep 12, 2016 | 27.73 | 28.17 | 27.44 | 27.78 | 70,531 | -0.23(-0.82%) |
Sep 09, 2016 | 28.79 | 29.22 | 28.01 | 28.01 | 49,636 | -1.01(-3.47%) |
Sep 08, 2016 | 28.87 | 29.23 | 28.87 | 29.02 | 90,336 | +0.09(+0.30%) |
Sep 07, 2016 | 28.59 | 28.99 | 28.48 | 28.93 | 112,310 | +0.55(+1.92%) |
Sep 06, 2016 | 27.73 | 28.44 | 27.58 | 28.39 | 30,669 | +1.01(+3.67%) |
Sep 02, 2016 | 27.04 | 27.38 | 27.38 | 27.38 | 46,848 | +0.69(+2.58%) |
Sep 01, 2016 | 26.86 | 26.86 | 26.63 | 26.69 | 26,631 | +0.09(+0.32%) |
Aug 31, 2016 | 27.58 | 27.61 | 26.58 | 26.61 | 331,055 | -1.09(-3.94%) |
Aug 30, 2016 | 27.67 | 27.75 | 27.55 | 27.70 | 11,336 | -0.03(-0.10%) |
Aug 29, 2016 | 27.87 | 27.87 | 27.58 | 27.73 | 6,899 | -0.23(-0.82%) |
Aug 26, 2016 | 27.96 | 28.47 | 27.90 | 27.96 | 58,559 | +0.00(+0.00%) |
Aug 25, 2016 | 27.50 | 27.98 | 27.29 | 27.96 | 34,132 | +0.52(+1.88%) |
Aug 24, 2016 | 27.29 | 27.47 | 27.15 | 27.44 | 8,813 | +0.14(+0.53%) |
Aug 23, 2016 | 27.55 | 27.55 | 27.24 | 27.29 | 18,639 | -0.26(-0.94%) |
Aug 22, 2016 | 27.93 | 27.93 | 27.49 | 27.55 | 25,044 | -0.40(-1.44%) |
Aug 19, 2016 | 27.58 | 28.13 | 27.54 | 27.96 | 23,768 | +0.23(+0.83%) |
Aug 18, 2016 | 27.32 | 27.73 | 27.32 | 27.73 | 18,169 | +0.43(+1.58%) |
Aug 17, 2016 | 27.18 | 27.35 | 26.66 | 27.29 | 7,458 | +0.03(+0.11%) |
Aug 16, 2016 | 27.04 | 27.29 | 26.44 | 27.27 | 40,780 | +0.23(+0.85%) |
Aug 15, 2016 | 26.98 | 27.04 | 26.89 | 27.04 | 8,296 | +0.26(+0.97%) |
Aug 12, 2016 | 27.24 | 27.27 | 26.72 | 26.78 | 9,522 | -0.34(-1.27%) |
Aug 11, 2016 | 26.52 | 27.24 | 26.52 | 27.12 | 17,843 | +0.60(+2.27%) |
Aug 10, 2016 | 26.32 | 26.61 | 26.23 | 26.52 | 10,880 | +0.40(+1.54%) |
Aug 09, 2016 | 26.09 | 26.38 | 26.09 | 26.12 | 11,373 | +0.09(+0.33%) |
Aug 08, 2016 | 25.60 | 26.08 | 25.60 | 26.03 | 36,814 | +0.60(+2.37%) |
Aug 05, 2016 | 25.02 | 25.51 | 25.02 | 25.43 | 5,625 | +0.37(+1.49%) |
Aug 04, 2016 | 24.88 | 25.17 | 24.77 | 25.05 | 17,368 | +0.11(+0.46%) |
Aug 03, 2016 | 24.71 | 24.97 | 24.59 | 24.94 | 7,625 | +0.23(+0.93%) |
Aug 02, 2016 | 24.88 | 25.08 | 24.48 | 24.71 | 18,821 | -0.20(-0.81%) |
Aug 01, 2016 | 25.02 | 25.11 | 24.54 | 24.91 | 22,806 | -0.32(-1.25%) |
Jul 29, 2016 | 25.14 | 25.28 | 24.94 | 25.23 | 12,994 | +0.17(+0.69%) |
Jul 28, 2016 | 25.25 | 25.25 | 25.02 | 25.05 | 9,963 | -0.23(-0.91%) |
Jul 27, 2016 | 25.33 | 25.40 | 25.14 | 25.28 | 11,471 | -0.11(-0.45%) |
Jul 26, 2016 | 25.80 | 25.83 | 25.29 | 25.40 | 5,648 | -0.55(-2.10%) |
Jul 25, 2016 | 26.55 | 26.55 | 25.92 | 25.94 | 129,806 | -0.75(-2.80%) |
Jul 22, 2016 | 26.78 | 26.81 | 26.60 | 26.69 | 10,635 | -0.09(-0.32%) |
Jul 21, 2016 | 26.98 | 27.09 | 26.66 | 26.78 | 8,098 | -0.23(-0.85%) |
Jul 20, 2016 | 26.72 | 27.12 | 26.72 | 27.01 | 7,709 | +0.23(+0.86%) |
Jul 19, 2016 | 26.89 | 26.92 | 26.75 | 26.78 | 8,948 | -0.20(-0.75%) |
Jul 18, 2016 | 26.83 | 27.01 | 26.81 | 26.98 | 39,201 | +0.09(+0.32%) |
Jul 15, 2016 | 26.69 | 26.92 | 26.58 | 26.89 | 9,079 | +0.09(+0.32%) |
Jul 14, 2016 | 26.75 | 26.89 | 26.66 | 26.81 | 8,154 | +0.23(+0.87%) |
Jul 13, 2016 | 26.52 | 26.61 | 26.38 | 26.58 | 8,207 | -0.06(-0.22%) |
Jul 12, 2016 | 26.32 | 26.72 | 26.32 | 26.63 | 28,940 | +0.46(+1.76%) |
Jul 11, 2016 | 26.17 | 26.38 | 26.06 | 26.17 | 12,643 | +0.11(+0.44%) |
Jul 08, 2016 | 25.77 | 25.63 | 25.63 | 26.06 | 13,666 | +0.43(+1.68%) |
Jul 07, 2016 | 26.03 | 26.09 | 25.57 | 25.63 | 39,599 | -0.14(-0.56%) |
Jul 06, 2016 | 25.60 | 25.77 | 25.23 | 25.77 | 34,360 | -0.12(-0.44%) |
Jul 05, 2016 | 26.09 | 26.17 | 25.70 | 25.89 | 38,244 | -0.52(-1.96%) |
Jul 01, 2016 | 26.29 | 26.40 | 26.40 | 26.40 | 56,698 | +0.17(+0.66%) |
Jun 30, 2016 | 26.35 | 26.35 | 26.09 | 26.23 | 62,065 | +0.06(+0.22%) |
Jun 29, 2016 | 26.00 | 26.61 | 25.94 | 26.17 | 178,226 | +0.60(+2.36%) |
Jun 28, 2016 | 25.34 | 25.66 | 25.17 | 25.57 | 51,627 | +0.80(+3.25%) |
Jun 27, 2016 | 25.69 | 25.74 | 24.71 | 24.77 | 57,862 | -1.24(-4.75%) |
Jun 24, 2016 | 25.89 | 26.10 | 25.20 | 26.00 | 40,179 | -1.06(-3.93%) |
Jun 23, 2016 | 27.12 | 27.15 | 26.81 | 27.06 | 51,543 | +0.40(+1.51%) |
Jun 22, 2016 | 26.43 | 26.72 | 26.17 | 26.66 | 33,165 | +0.49(+1.87%) |
Jun 21, 2016 | 26.03 | 26.26 | 25.97 | 26.17 | 37,008 | +0.03(+0.11%) |
Jun 20, 2016 | 26.12 | 26.35 | 26.03 | 26.15 | 63,813 | +0.52(+2.02%) |
Jun 17, 2016 | 25.63 | 25.76 | 25.48 | 25.63 | 55,303 | +0.23(+0.91%) |
Jun 16, 2016 | 25.60 | 25.60 | 25.11 | 25.40 | 24,328 | -0.37(-1.45%) |
Jun 15, 2016 | 25.39 | 25.83 | 25.34 | 25.77 | 39,816 | +0.37(+1.47%) |
Jun 14, 2016 | 25.54 | 25.71 | 25.34 | 25.40 | 40,878 | -0.32(-1.23%) |
Jun 13, 2016 | 25.83 | 26.03 | 25.63 | 25.71 | 33,775 | -0.43(-1.65%) |
Jun 10, 2016 | 26.43 | 26.58 | 25.74 | 26.15 | 42,936 | -0.75(-2.78%) |
Jun 09, 2016 | 26.69 | 26.89 | 26.58 | 26.89 | 28,281 | +0.09(+0.32%) |
Jun 08, 2016 | 26.78 | 27.09 | 26.72 | 26.81 | 48,055 | +0.32(+1.19%) |
Jun 07, 2016 | 25.83 | 26.49 | 25.83 | 26.49 | 58,314 | +0.86(+3.36%) |
Jun 06, 2016 | 25.28 | 25.80 | 25.28 | 25.63 | 38,097 | +0.49(+1.94%) |
Jun 03, 2016 | 24.74 | 25.20 | 24.57 | 25.14 | 127,090 | +0.83(+3.43%) |
Jun 02, 2016 | 23.85 | 24.36 | 23.82 | 24.31 | 26,918 | +0.37(+1.56%) |
Jun 01, 2016 | 23.90 | 24.11 | 23.82 | 23.93 | 48,016 | -0.20(-0.83%) |
May 31, 2016 | 24.34 | 24.45 | 24.11 | 24.13 | 37,118 | -0.32(-1.29%) |
May 27, 2016 | 24.51 | 24.45 | 24.45 | 24.45 | 22,623 | -0.14(-0.58%) |
May 26, 2016 | 24.71 | 24.74 | 24.57 | 24.59 | 5,022 | +0.06(+0.23%) |
May 25, 2016 | 24.94 | 24.94 | 24.48 | 24.54 | 16,780 | -0.14(-0.58%) |
May 24, 2016 | 24.94 | 24.94 | 24.65 | 24.68 | 22,788 | -0.11(-0.46%) |
May 23, 2016 | 24.65 | 24.88 | 24.65 | 24.80 | 20,565 | +0.00(+0.00%) |
May 20, 2016 | 24.68 | 24.94 | 24.68 | 24.80 | 18,708 | +0.17(+0.70%) |
May 19, 2016 | 24.97 | 24.97 | 24.62 | 24.62 | 46,707 | -0.52(-2.06%) |
May 18, 2016 | 25.40 | 25.40 | 25.08 | 25.14 | 34,254 | -0.40(-1.57%) |
May 17, 2016 | 25.63 | 25.71 | 25.46 | 25.54 | 42,924 | -0.09(-0.34%) |
May 16, 2016 | 26.03 | 26.32 | 25.57 | 25.63 | 46,717 | -0.23(-0.89%) |
May 13, 2016 | 26.26 | 26.26 | 25.74 | 25.86 | 14,585 | -0.35(-1.35%) |
May 12, 2016 | 26.12 | 26.32 | 26.12 | 26.21 | 29,631 | +0.35(+1.37%) |
May 11, 2016 | 25.54 | 26.20 | 25.37 | 25.86 | 47,240 | +0.46(+1.81%) |
May 10, 2016 | 25.00 | 25.45 | 25.00 | 25.40 | 63,012 | +0.43(+1.73%) |
May 09, 2016 | 25.34 | 25.34 | 24.91 | 24.97 | 57,860 | -0.20(-0.80%) |
May 06, 2016 | 25.11 | 25.28 | 25.00 | 25.17 | 60,872 | -0.23(-0.90%) |
May 05, 2016 | 25.92 | 25.97 | 25.37 | 25.40 | 49,704 | -0.20(-0.79%) |
May 04, 2016 | 26.12 | 26.38 | 25.57 | 25.60 | 102,083 | -0.63(-2.41%) |
May 03, 2016 | 27.01 | 27.06 | 26.17 | 26.23 | 90,378 | -1.09(-4.00%) |
May 02, 2016 | 27.55 | 27.55 | 27.24 | 27.32 | 40,093 | +0.00(+0.00%) |
Apr 29, 2016 | 27.52 | 27.75 | 27.29 | 27.32 | 35,291 | -0.12(-0.42%) |
Apr 28, 2016 | 27.01 | 27.70 | 27.01 | 27.44 | 22,234 | +0.34(+1.27%) |
Apr 27, 2016 | 26.98 | 27.18 | 26.89 | 27.09 | 61,248 | +0.40(+1.51%) |
Apr 26, 2016 | 26.98 | 26.98 | 26.63 | 26.69 | 89,951 | +0.17(+0.65%) |
Apr 25, 2016 | 27.15 | 27.15 | 26.52 | 26.52 | 75,183 | -0.57(-2.12%) |
Apr 22, 2016 | 27.61 | 27.61 | 27.09 | 27.09 | 81,307 | -0.09(-0.32%) |
Apr 21, 2016 | 27.84 | 27.84 | 27.18 | 27.18 | 48,317 | -0.52(-1.87%) |
Apr 20, 2016 | 27.38 | 27.81 | 27.38 | 27.70 | 82,691 | +0.37(+1.37%) |
Apr 19, 2016 | 27.01 | 27.44 | 27.01 | 27.32 | 88,662 | +0.60(+2.26%) |
Apr 18, 2016 | 26.15 | 26.75 | 26.06 | 26.72 | 48,426 | +0.32(+1.20%) |
Apr 15, 2016 | 26.78 | 26.78 | 26.38 | 26.40 | 47,188 | -0.29(-1.08%) |
Apr 14, 2016 | 26.95 | 26.95 | 26.61 | 26.69 | 43,366 | -0.06(-0.21%) |
Apr 13, 2016 | 26.69 | 26.89 | 26.61 | 26.75 | 64,208 | +0.26(+0.98%) |
Apr 12, 2016 | 25.97 | 26.55 | 25.71 | 26.49 | 76,771 | +0.66(+2.56%) |
Apr 11, 2016 | 25.63 | 25.92 | 25.60 | 25.83 | 42,835 | +0.49(+1.93%) |
Apr 08, 2016 | 25.51 | 25.77 | 25.34 | 25.34 | 41,275 | +0.26(+1.03%) |
Apr 07, 2016 | 25.14 | 25.28 | 24.97 | 25.08 | 43,324 | -0.49(-1.91%) |
Apr 06, 2016 | 25.40 | 25.66 | 25.17 | 25.57 | 48,347 | +0.06(+0.22%) |
Apr 05, 2016 | 25.71 | 25.71 | 25.40 | 25.51 | 57,512 | -0.52(-1.99%) |
Apr 04, 2016 | 26.40 | 26.40 | 25.97 | 26.03 | 20,249 | -0.46(-1.74%) |
Apr 01, 2016 | 25.80 | 26.55 | 25.37 | 26.49 | 34,593 | +0.34(+1.32%) |
Mar 31, 2016 | 25.74 | 26.20 | 25.37 | 26.15 | 56,417 | +0.43(+1.68%) |
Mar 30, 2016 | 25.43 | 25.83 | 25.14 | 25.71 | 61,401 | +0.66(+2.64%) |
Mar 29, 2016 | 25.23 | 25.23 | 24.71 | 25.05 | 12,658 | -0.37(-1.47%) |
Mar 28, 2016 | 25.00 | 25.46 | 24.91 | 25.43 | 15,410 | +0.63(+2.55%) |
Mar 24, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 46,430 | -0.26(-1.03%) |
Mar 23, 2016 | 25.34 | 25.34 | 24.77 | 25.05 | 247,857 | -0.34(-1.36%) |
Mar 22, 2016 | 24.77 | 25.43 | 24.77 | 25.40 | 36,374 | +0.37(+1.49%) |
Mar 21, 2016 | 24.80 | 25.02 | 24.59 | 25.02 | 50,239 | +0.23(+0.93%) |
Mar 18, 2016 | 24.97 | 25.25 | 24.59 | 24.80 | 60,276 | -0.11(-0.46%) |
Mar 17, 2016 | 24.59 | 25.02 | 24.48 | 24.91 | 216,387 | +0.66(+2.73%) |
Mar 16, 2016 | 24.11 | 24.31 | 23.88 | 24.25 | 183,193 | +0.09(+0.36%) |
Mar 15, 2016 | 24.13 | 24.28 | 23.90 | 24.16 | 94,375 | -0.32(-1.29%) |
Mar 14, 2016 | 24.39 | 24.59 | 23.99 | 24.48 | 61,676 | -0.29(-1.16%) |
Mar 11, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 69,193 | +0.78(+3.23%) |
Mar 10, 2016 | 24.34 | 24.34 | 23.62 | 23.99 | 144,268 | -0.37(-1.53%) |
Mar 09, 2016 | 24.08 | 24.62 | 24.08 | 24.36 | 21,358 | +0.26(+1.07%) |
Mar 08, 2016 | 25.02 | 25.02 | 24.02 | 24.11 | 115,871 | -1.12(-4.44%) |
Mar 07, 2016 | 24.54 | 25.25 | 24.31 | 25.23 | 116,371 | +0.66(+2.69%) |
Mar 04, 2016 | 24.48 | 24.59 | 24.36 | 24.57 | 79,112 | +0.32(+1.30%) |
Mar 03, 2016 | 24.08 | 24.39 | 24.08 | 24.25 | 63,744 | +0.06(+0.24%) |
Mar 02, 2016 | 23.42 | 24.25 | 23.42 | 24.19 | 26,390 | +0.57(+2.43%) |
Mar 01, 2016 | 22.98 | 23.73 | 22.98 | 23.62 | 33,461 | +0.72(+3.14%) |
Feb 29, 2016 | 22.50 | 23.01 | 22.50 | 22.90 | 35,734 | +0.52(+2.31%) |
Feb 26, 2016 | 22.78 | 22.84 | 22.38 | 22.38 | 70,989 | -0.03(-0.13%) |
Feb 25, 2016 | 22.07 | 22.50 | 22.07 | 22.41 | 51,949 | +0.52(+2.36%) |
Feb 24, 2016 | 21.81 | 21.92 | 21.58 | 21.89 | 41,899 | +0.00(+0.00%) |
Feb 23, 2016 | 22.09 | 22.09 | 21.86 | 21.89 | 44,908 | -0.32(-1.42%) |
Feb 22, 2016 | 22.21 | 22.32 | 21.97 | 22.21 | 28,844 | +0.46(+2.11%) |
Feb 19, 2016 | 21.81 | 21.86 | 21.52 | 21.75 | 15,949 | -0.20(-0.92%) |
Feb 18, 2016 | 21.81 | 22.24 | 21.81 | 21.95 | 44,960 | +0.26(+1.19%) |
Feb 17, 2016 | 20.97 | 21.72 | 20.89 | 21.69 | 15,762 | +0.72(+3.42%) |
Feb 16, 2016 | 21.29 | 21.29 | 20.83 | 20.97 | 81,869 | -0.20(-0.95%) |
Feb 12, 2016 | 20.63 | 21.17 | 21.17 | 21.17 | 15,523 | +0.66(+3.22%) |
Feb 11, 2016 | 20.54 | 20.54 | 20.26 | 20.51 | 36,873 | -0.40(-1.92%) |
Feb 10, 2016 | 20.86 | 21.00 | 20.51 | 20.92 | 10,104 | +0.17(+0.83%) |
Feb 09, 2016 | 20.66 | 20.83 | 20.56 | 20.74 | 17,810 | -0.29(-1.37%) |
Feb 08, 2016 | 20.97 | 21.03 | 20.66 | 21.03 | 31,474 | -0.11(-0.54%) |
Feb 05, 2016 | 21.15 | 21.20 | 20.80 | 21.15 | 45,173 | +0.03(+0.14%) |
Feb 04, 2016 | 21.12 | 21.40 | 21.03 | 21.12 | 99,222 | +0.40(+1.94%) |
Feb 03, 2016 | 20.46 | 20.83 | 20.03 | 20.72 | 49,036 | +0.55(+2.71%) |
Feb 02, 2016 | 20.66 | 20.72 | 20.14 | 20.17 | 37,616 | -0.72(-3.44%) |
Feb 01, 2016 | 20.97 | 20.97 | 20.69 | 20.89 | 50,977 | -0.40(-1.89%) |
Jan 29, 2016 | 21.03 | 21.35 | 20.97 | 21.29 | 143,132 | +0.32(+1.51%) |
Jan 28, 2016 | 20.95 | 21.00 | 20.70 | 20.97 | 67,114 | +0.86(+4.29%) |
Jan 27, 2016 | 20.28 | 20.40 | 19.91 | 20.11 | 12,979 | -0.06(-0.29%) |
Jan 26, 2016 | 19.80 | 20.18 | 19.77 | 20.17 | 10,775 | +0.55(+2.78%) |
Jan 25, 2016 | 20.14 | 20.28 | 19.62 | 19.62 | 111,167 | -0.86(-4.21%) |
Jan 22, 2016 | 20.43 | 20.69 | 20.37 | 20.49 | 59,777 | +0.63(+3.18%) |
Jan 21, 2016 | 19.13 | 19.94 | 19.13 | 19.85 | 20,637 | +0.60(+3.13%) |
Jan 20, 2016 | 19.13 | 19.36 | 18.76 | 19.25 | 65,406 | -0.23(-1.18%) |
Jan 19, 2016 | 19.77 | 19.91 | 19.38 | 19.48 | 58,700 | -0.17(-0.88%) |
Jan 15, 2016 | 19.82 | 19.65 | 19.65 | 19.65 | 49,980 | -0.80(-3.93%) |
Jan 14, 2016 | 20.03 | 20.46 | 19.91 | 20.46 | 52,251 | +0.40(+2.01%) |
Jan 13, 2016 | 19.94 | 20.39 | 19.94 | 20.05 | 38,579 | +0.49(+2.50%) |
Jan 12, 2016 | 20.03 | 20.60 | 19.45 | 19.57 | 30,339 | -0.32(-1.59%) |
Jan 11, 2016 | 20.20 | 20.23 | 19.80 | 19.88 | 25,294 | -0.23(-1.14%) |
Jan 08, 2016 | 20.31 | 20.46 | 20.05 | 20.11 | 45,354 | -0.03(-0.14%) |
Jan 07, 2016 | 20.31 | 20.43 | 20.14 | 20.14 | 28,795 | -0.43(-2.10%) |
Jan 06, 2016 | 20.92 | 20.97 | 20.49 | 20.57 | 31,328 | -0.66(-3.11%) |
Jan 05, 2016 | 21.12 | 21.32 | 21.06 | 21.23 | 17,731 | +0.17(+0.82%) |
Jan 04, 2016 | 21.00 | 21.43 | 20.92 | 21.06 | 72,511 | -0.37(-1.74%) |
Dec 31, 2015 | 21.15 | 21.43 | 21.43 | 21.43 | 15,732 | +0.17(+0.81%) |
Dec 30, 2015 | 21.66 | 21.68 | 21.20 | 21.26 | 21,851 | -0.19(-0.87%) |
Dec 29, 2015 | 21.38 | 21.81 | 21.38 | 21.45 | 31,952 | +0.07(+0.31%) |
Dec 28, 2015 | 21.41 | 21.47 | 21.18 | 21.38 | 54,366 | -0.11(-0.53%) |
Dec 24, 2015 | 21.30 | 21.49 | 21.49 | 21.49 | 47,733 | +0.20(+0.93%) |
Dec 23, 2015 | 20.11 | 21.32 | 20.08 | 21.30 | 51,057 | +1.19(+5.91%) |
Dec 22, 2015 | 19.80 | 20.25 | 19.74 | 20.11 | 46,418 | +0.23(+1.14%) |
Dec 21, 2015 | 20.14 | 20.33 | 19.85 | 19.88 | 28,833 | -0.14(-0.71%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.80 | 20.02 | 22,098 | +0.06(+0.28%) |
Dec 17, 2015 | 20.14 | 20.56 | 19.97 | 19.97 | 64,779 | -0.14(-0.70%) |
Dec 16, 2015 | 19.43 | 20.14 | 19.29 | 20.11 | 41,433 | +0.65(+3.34%) |
Dec 15, 2015 | 18.72 | 19.54 | 18.67 | 19.46 | 53,005 | +0.64(+3.38%) |
Dec 14, 2015 | 19.12 | 19.12 | 18.69 | 18.82 | 17,454 | -0.35(-1.84%) |
Dec 11, 2015 | 19.40 | 19.49 | 19.12 | 19.18 | 32,169 | -0.57(-2.87%) |
Dec 10, 2015 | 19.46 | 19.88 | 19.06 | 19.74 | 55,213 | +0.42(+2.20%) |
Dec 09, 2015 | 18.86 | 19.51 | 18.86 | 19.32 | 169,752 | +0.48(+2.55%) |
Dec 08, 2015 | 18.89 | 19.06 | 18.75 | 18.84 | 88,673 | -0.40(-2.06%) |
Dec 07, 2015 | 19.88 | 19.88 | 19.09 | 19.23 | 208,894 | -0.91(-4.49%) |
Dec 04, 2015 | 20.28 | 20.36 | 20.00 | 20.14 | 74,552 | -0.42(-2.06%) |
Dec 03, 2015 | 20.79 | 20.85 | 20.42 | 20.56 | 67,695 | +0.08(+0.41%) |
Dec 02, 2015 | 20.99 | 20.99 | 20.42 | 20.48 | 54,751 | -0.65(-3.08%) |