Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.43 | 28.62 | 28.00 | 28.30 | 123,379 | +0.12(+0.43%) |
Nov 29, 2016 | 28.05 | 28.40 | 28.00 | 28.18 | 195,155 | +0.04(+0.14%) |
Nov 28, 2016 | 28.38 | 28.40 | 28.00 | 28.14 | 132,942 | -0.40(-1.40%) |
Nov 25, 2016 | 28.55 | 28.56 | 27.95 | 28.54 | 76,252 | -0.05(-0.17%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | |
Nov 22, 2016 | 27.62 | 28.60 | 27.40 | 28.53 | 197,891 | +0.99(+3.59%) |
Nov 21, 2016 | 27.67 | 27.71 | 27.01 | 27.54 | 156,537 | -0.01(-0.04%) |
Nov 18, 2016 | 27.53 | 27.73 | 27.09 | 27.55 | 107,868 | +0.02(+0.07%) |
Nov 17, 2016 | 27.53 | 27.96 | 27.32 | 27.53 | 148,417 | -0.02(-0.07%) |
Nov 16, 2016 | 27.70 | 27.85 | 27.14 | 27.55 | 135,913 | -0.15(-0.54%) |
Nov 15, 2016 | 28.77 | 28.77 | 27.06 | 27.70 | 184,634 | -1.04(-3.62%) |
Nov 14, 2016 | 28.29 | 28.80 | 27.10 | 28.74 | 207,410 | +0.79(+2.83%) |
Nov 11, 2016 | 27.02 | 28.13 | 26.39 | 27.95 | 259,207 | +1.06(+3.94%) |
Nov 10, 2016 | 26.92 | 27.30 | 26.50 | 26.89 | 240,591 | +0.39(+1.47%) |
Nov 09, 2016 | 24.27 | 26.64 | 23.82 | 26.50 | 370,042 | +2.00(+8.16%) |
Nov 08, 2016 | 24.62 | 24.73 | 24.35 | 24.50 | 125,849 | -0.10(-0.41%) |
Nov 07, 2016 | 24.44 | 24.75 | 24.21 | 24.60 | 160,593 | +0.60(+2.50%) |
Nov 04, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 124,895 | +0.20(+0.84%) |
Nov 03, 2016 | 23.67 | 23.88 | 23.40 | 23.80 | 128,102 | +0.10(+0.42%) |
Nov 02, 2016 | 23.96 | 23.99 | 23.45 | 23.70 | 163,864 | -0.20(-0.84%) |
Nov 01, 2016 | 24.12 | 24.35 | 23.70 | 23.90 | 98,872 | -0.09(-0.38%) |
Oct 31, 2016 | 23.62 | 24.11 | 23.58 | 23.99 | 152,473 | +0.30(+1.27%) |
Oct 28, 2016 | 23.62 | 23.96 | 23.48 | 23.69 | 123,268 | +0.14(+0.59%) |
Oct 27, 2016 | 23.93 | 24.07 | 23.30 | 23.55 | 107,185 | -0.18(-0.76%) |
Oct 26, 2016 | 23.00 | 23.77 | 23.00 | 23.73 | 253,572 | +0.76(+3.31%) |
Oct 25, 2016 | 22.71 | 23.34 | 22.64 | 22.97 | 118,929 | +0.17(+0.75%) |
Oct 24, 2016 | 22.64 | 23.04 | 22.62 | 22.80 | 118,267 | +0.52(+2.33%) |
Oct 21, 2016 | 22.30 | 22.44 | 22.16 | 22.28 | 99,800 | -0.08(-0.36%) |
Oct 20, 2016 | 22.35 | 22.54 | 22.27 | 22.36 | 70,286 | -0.11(-0.49%) |
Oct 19, 2016 | 22.62 | 22.72 | 22.40 | 22.47 | 81,106 | -0.04(-0.18%) |
Oct 18, 2016 | 22.48 | 22.63 | 22.32 | 22.51 | 77,680 | +0.22(+0.99%) |
Oct 17, 2016 | 22.35 | 22.60 | 22.26 | 22.29 | 97,199 | -0.15(-0.67%) |
Oct 14, 2016 | 22.58 | 22.82 | 22.40 | 22.44 | 102,547 | -0.09(-0.40%) |
Oct 13, 2016 | 22.58 | 22.62 | 22.24 | 22.53 | 154,972 | -0.35(-1.53%) |
Oct 12, 2016 | 23.16 | 23.26 | 22.85 | 22.88 | 137,680 | -0.28(-1.21%) |
Oct 11, 2016 | 23.56 | 23.59 | 22.97 | 23.16 | 79,227 | -0.40(-1.70%) |
Oct 10, 2016 | 23.48 | 23.91 | 23.34 | 23.56 | 61,243 | +0.14(+0.60%) |
Oct 07, 2016 | 24.10 | 24.10 | 23.35 | 23.42 | 108,522 | -0.72(-2.98%) |
Oct 06, 2016 | 24.22 | 24.29 | 23.65 | 24.14 | 155,715 | -0.41(-1.67%) |
Oct 05, 2016 | 24.49 | 24.80 | 24.34 | 24.55 | 85,287 | +0.21(+0.86%) |
Oct 04, 2016 | 24.57 | 24.74 | 24.21 | 24.34 | 94,402 | -0.20(-0.81%) |
Oct 03, 2016 | 24.35 | 24.64 | 24.27 | 24.54 | 123,045 | +0.13(+0.53%) |
Sep 30, 2016 | 24.23 | 24.50 | 24.06 | 24.41 | 211,292 | +0.20(+0.83%) |
Sep 29, 2016 | 24.39 | 24.75 | 24.20 | 24.21 | 140,370 | -0.30(-1.22%) |
Sep 28, 2016 | 24.57 | 24.84 | 24.33 | 24.51 | 135,934 | +0.02(+0.08%) |
Sep 27, 2016 | 24.32 | 24.65 | 24.25 | 24.49 | 129,362 | +0.07(+0.29%) |
Sep 26, 2016 | 24.50 | 25.01 | 24.37 | 24.42 | 110,643 | -0.24(-0.97%) |
Sep 23, 2016 | 24.89 | 25.08 | 24.51 | 24.66 | 135,023 | -0.43(-1.71%) |
Sep 22, 2016 | 25.62 | 25.62 | 24.94 | 25.09 | 187,866 | -0.15(-0.59%) |
Sep 21, 2016 | 23.89 | 25.49 | 23.69 | 25.24 | 339,887 | +1.57(+6.63%) |
Sep 20, 2016 | 24.98 | 24.98 | 23.53 | 23.67 | 134,091 | -0.10(-0.42%) |
Sep 19, 2016 | 23.51 | 23.92 | 23.51 | 23.77 | 136,981 | +0.29(+1.24%) |
Sep 16, 2016 | 23.50 | 23.58 | 23.03 | 23.48 | 333,824 | -0.05(-0.21%) |
Sep 15, 2016 | 23.13 | 23.54 | 23.10 | 23.53 | 98,636 | +0.34(+1.47%) |
Sep 14, 2016 | 23.63 | 23.76 | 23.13 | 23.19 | 111,532 | -0.34(-1.44%) |
Sep 13, 2016 | 24.00 | 24.14 | 23.44 | 23.53 | 113,488 | -0.53(-2.20%) |
Sep 12, 2016 | 23.69 | 24.16 | 23.51 | 24.06 | 143,823 | +0.35(+1.48%) |
Sep 09, 2016 | 24.36 | 24.44 | 23.70 | 23.71 | 165,326 | -0.73(-2.99%) |
Sep 08, 2016 | 24.15 | 24.63 | 24.06 | 24.44 | 145,901 | +0.29(+1.20%) |
Sep 07, 2016 | 24.00 | 24.34 | 23.86 | 24.15 | 188,162 | +0.07(+0.29%) |
Sep 06, 2016 | 24.98 | 25.18 | 23.82 | 24.08 | 221,837 | -0.75(-3.02%) |
Sep 02, 2016 | 24.33 | 24.83 | 24.83 | 24.83 | 340,500 | +0.52(+2.14%) |
Sep 01, 2016 | 25.23 | 25.23 | 23.51 | 24.31 | 552,755 | -0.43(-1.74%) |
Aug 31, 2016 | 26.00 | 26.23 | 23.85 | 24.74 | 1,692,143 | -5.05(-16.95%) |
Aug 30, 2016 | 29.97 | 30.08 | 29.40 | 29.79 | 191,422 | -0.05(-0.17%) |
Aug 29, 2016 | 29.47 | 29.85 | 28.93 | 29.84 | 83,850 | +0.34(+1.15%) |
Aug 26, 2016 | 29.52 | 29.85 | 29.27 | 29.50 | 74,979 | -0.07(-0.24%) |
Aug 25, 2016 | 29.50 | 29.68 | 29.23 | 29.57 | 149,116 | +0.10(+0.34%) |
Aug 24, 2016 | 29.18 | 29.64 | 29.18 | 29.47 | 94,983 | +0.14(+0.48%) |
Aug 23, 2016 | 29.30 | 29.49 | 29.30 | 29.33 | 70,646 | +0.15(+0.51%) |
Aug 22, 2016 | 29.39 | 29.46 | 29.07 | 29.18 | 48,896 | -0.13(-0.44%) |
Aug 19, 2016 | 28.98 | 29.33 | 28.90 | 29.31 | 83,038 | +0.22(+0.76%) |
Aug 18, 2016 | 28.68 | 29.10 | 28.68 | 29.09 | 68,544 | +0.50(+1.75%) |
Aug 17, 2016 | 28.62 | 28.84 | 28.48 | 28.59 | 82,584 | -0.09(-0.31%) |
Aug 16, 2016 | 29.02 | 29.14 | 28.44 | 28.68 | 69,366 | -0.48(-1.65%) |
Aug 15, 2016 | 28.40 | 29.21 | 28.40 | 29.16 | 72,937 | +0.73(+2.57%) |
Aug 12, 2016 | 28.73 | 28.82 | 28.26 | 28.43 | 67,127 | -0.35(-1.22%) |
Aug 11, 2016 | 28.29 | 28.99 | 28.16 | 28.78 | 62,164 | +0.60(+2.13%) |
Aug 10, 2016 | 28.49 | 28.61 | 28.00 | 28.18 | 90,417 | -0.40(-1.40%) |
Aug 09, 2016 | 28.89 | 29.09 | 28.54 | 28.58 | 80,938 | -0.38(-1.31%) |
Aug 08, 2016 | 28.77 | 28.98 | 28.68 | 28.96 | 67,117 | +0.31(+1.08%) |
Aug 05, 2016 | 28.35 | 29.04 | 28.35 | 28.65 | 95,334 | +0.42(+1.49%) |
Aug 04, 2016 | 28.37 | 28.65 | 28.15 | 28.23 | 44,642 | -0.03(-0.11%) |
Aug 03, 2016 | 28.00 | 28.32 | 27.97 | 28.26 | 52,447 | +0.24(+0.86%) |
Aug 02, 2016 | 28.29 | 28.46 | 27.82 | 28.02 | 59,166 | -0.31(-1.09%) |
Aug 01, 2016 | 28.44 | 28.55 | 28.09 | 28.33 | 65,225 | -0.02(-0.07%) |
Jul 29, 2016 | 28.43 | 28.52 | 28.09 | 28.35 | 73,695 | -0.07(-0.25%) |
Jul 28, 2016 | 28.61 | 28.64 | 28.21 | 28.42 | 86,182 | -0.23(-0.80%) |
Jul 27, 2016 | 28.09 | 28.73 | 27.94 | 28.65 | 126,970 | +0.71(+2.54%) |
Jul 26, 2016 | 27.59 | 28.26 | 27.45 | 27.94 | 164,909 | +0.31(+1.12%) |
Jul 25, 2016 | 27.48 | 27.75 | 27.37 | 27.63 | 105,366 | +0.14(+0.51%) |
Jul 22, 2016 | 27.47 | 27.59 | 27.27 | 27.49 | 67,057 | -0.07(-0.25%) |
Jul 21, 2016 | 27.83 | 27.95 | 27.41 | 27.56 | 103,221 | -0.23(-0.83%) |
Jul 20, 2016 | 27.54 | 27.95 | 27.24 | 27.79 | 116,544 | +0.41(+1.50%) |
Jul 19, 2016 | 27.58 | 27.86 | 27.28 | 27.38 | 117,077 | -0.19(-0.69%) |
Jul 18, 2016 | 27.49 | 27.79 | 27.48 | 27.57 | 91,249 | -0.06(-0.22%) |
Jul 15, 2016 | 27.55 | 27.65 | 27.05 | 27.63 | 139,167 | +0.14(+0.51%) |
Jul 14, 2016 | 27.73 | 27.74 | 27.46 | 27.49 | 104,403 | -0.11(-0.40%) |
Jul 13, 2016 | 27.57 | 27.84 | 27.40 | 27.60 | 156,494 | +0.25(+0.91%) |
Jul 12, 2016 | 27.34 | 27.87 | 27.16 | 27.35 | 216,435 | +0.10(+0.37%) |
Jul 11, 2016 | 27.22 | 27.70 | 27.13 | 27.25 | 188,582 | +0.12(+0.44%) |
Jul 08, 2016 | 26.92 | 27.25 | 26.70 | 27.13 | 129,983 | +0.43(+1.61%) |
Jul 07, 2016 | 26.97 | 27.15 | 26.48 | 26.70 | 185,210 | -0.23(-0.85%) |
Jul 05, 2016 | 27.95 | 27.99 | 26.86 | 26.93 | 136,125 | -1.04(-3.72%) |
Jul 01, 2016 | 27.70 | 27.97 | 27.97 | 27.97 | 192,500 | +0.17(+0.61%) |
Jun 30, 2016 | 26.89 | 27.87 | 26.69 | 27.80 | 362,813 | +1.11(+4.16%) |
Jun 29, 2016 | 26.70 | 28.52 | 26.07 | 26.69 | 954,727 | -1.81(-6.35%) |
Jun 28, 2016 | 28.51 | 28.75 | 28.28 | 28.50 | 287,551 | +0.09(+0.32%) |
Jun 27, 2016 | 29.29 | 29.42 | 28.17 | 28.41 | 200,923 | -1.09(-3.69%) |
Jun 24, 2016 | 28.84 | 30.06 | 28.57 | 29.50 | 451,653 | -0.75(-2.48%) |
Jun 23, 2016 | 30.42 | 30.47 | 29.99 | 30.25 | 320,406 | +0.15(+0.50%) |
Jun 22, 2016 | 30.21 | 30.55 | 29.93 | 30.10 | 212,958 | -0.13(-0.43%) |
Jun 21, 2016 | 30.85 | 31.00 | 30.13 | 30.23 | 194,029 | -0.64(-2.07%) |
Jun 20, 2016 | 30.81 | 31.39 | 30.33 | 30.87 | 183,477 | +0.37(+1.21%) |
Jun 17, 2016 | 30.78 | 30.98 | 30.46 | 30.50 | 242,702 | -0.18(-0.59%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.12 | 30.68 | 118,779 | -0.25(-0.81%) |
Jun 15, 2016 | 31.50 | 31.50 | 30.91 | 30.93 | 102,675 | -0.39(-1.25%) |
Jun 14, 2016 | 31.23 | 31.42 | 30.87 | 31.32 | 88,582 | +0.07(+0.22%) |
Jun 13, 2016 | 31.82 | 31.82 | 30.71 | 31.25 | 177,131 | -0.76(-2.37%) |
Jun 10, 2016 | 31.99 | 32.20 | 31.58 | 32.01 | 185,899 | -0.21(-0.65%) |
Jun 09, 2016 | 31.73 | 32.44 | 31.42 | 32.22 | 342,144 | +0.52(+1.64%) |
Jun 08, 2016 | 30.43 | 31.76 | 30.30 | 31.70 | 315,011 | +1.31(+4.31%) |
Jun 07, 2016 | 30.11 | 30.41 | 29.89 | 30.39 | 135,081 | +0.37(+1.23%) |
Jun 06, 2016 | 29.53 | 30.39 | 29.53 | 30.02 | 276,910 | +0.44(+1.49%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.53 | 29.58 | 108,139 | -0.49(-1.63%) |
Jun 02, 2016 | 29.88 | 30.08 | 29.59 | 30.07 | 90,105 | -0.01(-0.03%) |
Jun 01, 2016 | 28.91 | 30.20 | 28.79 | 30.08 | 197,094 | +1.27(+4.41%) |
May 31, 2016 | 29.39 | 29.39 | 28.64 | 28.81 | 101,421 | -0.58(-1.97%) |
May 27, 2016 | 28.74 | 29.39 | 29.39 | 29.39 | 121,200 | +0.72(+2.51%) |
May 26, 2016 | 28.29 | 28.68 | 28.23 | 28.67 | 78,704 | +0.34(+1.20%) |
May 25, 2016 | 28.21 | 28.72 | 28.11 | 28.33 | 85,021 | +0.14(+0.50%) |
May 24, 2016 | 28.05 | 28.44 | 27.81 | 28.19 | 79,843 | +0.37(+1.33%) |
May 23, 2016 | 28.02 | 28.18 | 27.60 | 27.82 | 71,508 | -0.18(-0.64%) |
May 20, 2016 | 27.76 | 28.20 | 27.71 | 28.00 | 61,305 | +0.38(+1.38%) |
May 19, 2016 | 27.75 | 27.98 | 27.33 | 27.62 | 77,797 | -0.22(-0.79%) |
May 18, 2016 | 27.49 | 28.38 | 27.49 | 27.84 | 60,431 | +0.20(+0.72%) |
May 17, 2016 | 27.98 | 28.15 | 27.15 | 27.64 | 158,373 | -0.47(-1.67%) |
May 16, 2016 | 27.99 | 28.24 | 27.87 | 28.11 | 117,562 | +0.27(+0.97%) |
May 13, 2016 | 28.50 | 28.50 | 27.84 | 27.84 | 95,886 | -0.79(-2.76%) |
May 12, 2016 | 28.50 | 28.83 | 28.37 | 28.63 | 100,621 | +0.12(+0.42%) |
May 11, 2016 | 28.58 | 28.86 | 28.37 | 28.51 | 91,603 | -0.19(-0.66%) |
May 10, 2016 | 28.31 | 28.74 | 28.28 | 28.70 | 63,486 | +0.59(+2.10%) |
May 09, 2016 | 28.30 | 28.33 | 27.66 | 28.11 | 95,879 | -0.38(-1.33%) |
May 06, 2016 | 28.06 | 28.49 | 27.81 | 28.49 | 122,234 | +0.45(+1.60%) |
May 05, 2016 | 28.25 | 28.50 | 27.94 | 28.04 | 68,362 | -0.17(-0.60%) |
May 04, 2016 | 27.57 | 28.66 | 27.57 | 28.21 | 80,540 | -0.26(-0.91%) |
May 03, 2016 | 29.23 | 29.29 | 27.90 | 28.47 | 159,960 | -0.93(-3.16%) |
May 02, 2016 | 28.86 | 29.40 | 28.62 | 29.40 | 95,142 | +0.52(+1.80%) |
Apr 29, 2016 | 29.09 | 29.47 | 28.59 | 28.88 | 87,542 | -0.43(-1.47%) |
Apr 28, 2016 | 29.63 | 29.94 | 29.23 | 29.31 | 107,042 | -0.42(-1.41%) |
Apr 27, 2016 | 29.43 | 29.82 | 29.37 | 29.73 | 140,607 | +0.43(+1.47%) |
Apr 26, 2016 | 28.73 | 29.30 | 28.73 | 29.30 | 97,829 | +0.58(+2.02%) |
Apr 25, 2016 | 28.69 | 28.92 | 28.50 | 28.72 | 78,123 | -0.19(-0.66%) |
Apr 22, 2016 | 28.31 | 29.16 | 28.18 | 28.91 | 122,186 | +0.40(+1.40%) |
Apr 21, 2016 | 28.48 | 29.31 | 28.40 | 28.51 | 207,011 | +0.16(+0.56%) |
Apr 20, 2016 | 28.70 | 28.76 | 28.19 | 28.35 | 110,707 | -0.02(-0.07%) |
Apr 19, 2016 | 28.38 | 28.57 | 28.03 | 28.37 | 71,258 | +0.00(+0.00%) |
Apr 18, 2016 | 27.96 | 28.51 | 27.80 | 28.37 | 100,572 | +0.19(+0.67%) |
Apr 15, 2016 | 28.27 | 28.52 | 28.12 | 28.18 | 53,006 | -0.24(-0.84%) |
Apr 14, 2016 | 28.27 | 28.74 | 28.05 | 28.42 | 138,199 | +0.06(+0.21%) |
Apr 13, 2016 | 27.95 | 28.39 | 27.94 | 28.36 | 104,333 | +0.52(+1.87%) |
Apr 12, 2016 | 27.82 | 28.25 | 27.68 | 27.84 | 65,196 | -0.03(-0.11%) |
Apr 11, 2016 | 28.07 | 28.34 | 27.71 | 27.87 | 125,113 | -0.15(-0.54%) |
Apr 08, 2016 | 27.34 | 28.93 | 27.34 | 28.02 | 228,810 | +0.85(+3.13%) |
Apr 07, 2016 | 27.73 | 27.91 | 26.99 | 27.17 | 175,135 | -0.62(-2.23%) |
Apr 06, 2016 | 27.69 | 28.04 | 27.42 | 27.79 | 75,255 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.99 | 27.28 | 27.58 | 118,002 | +0.14(+0.51%) |
Apr 04, 2016 | 27.93 | 28.29 | 27.37 | 27.44 | 166,394 | -0.63(-2.24%) |
Apr 01, 2016 | 28.16 | 28.27 | 27.58 | 28.07 | 97,024 | -0.25(-0.88%) |
Mar 31, 2016 | 28.45 | 29.00 | 28.06 | 28.32 | 130,106 | -0.14(-0.49%) |
Mar 30, 2016 | 28.23 | 28.56 | 28.01 | 28.46 | 185,880 | +0.24(+0.85%) |
Mar 29, 2016 | 27.51 | 28.56 | 27.26 | 28.22 | 246,793 | +0.68(+2.47%) |
Mar 28, 2016 | 27.75 | 27.89 | 27.35 | 27.54 | 137,911 | -0.09(-0.33%) |
Mar 24, 2016 | 27.35 | 27.63 | 27.63 | 27.63 | 103,100 | +0.26(+0.95%) |
Mar 23, 2016 | 27.96 | 28.36 | 27.37 | 27.37 | 114,512 | -0.71(-2.53%) |
Mar 22, 2016 | 28.00 | 28.21 | 27.71 | 28.08 | 111,997 | +0.03(+0.11%) |
Mar 21, 2016 | 28.21 | 28.32 | 28.01 | 28.05 | 87,377 | -0.13(-0.46%) |
Mar 18, 2016 | 28.05 | 28.30 | 27.81 | 28.18 | 307,523 | +0.27(+0.97%) |
Mar 17, 2016 | 27.38 | 27.98 | 27.21 | 27.91 | 114,114 | +0.51(+1.86%) |
Mar 16, 2016 | 26.64 | 27.48 | 26.59 | 27.40 | 115,774 | +0.59(+2.20%) |
Mar 15, 2016 | 26.87 | 27.08 | 26.54 | 26.81 | 86,408 | -0.20(-0.74%) |
Mar 14, 2016 | 26.80 | 27.13 | 26.52 | 27.01 | 103,827 | +0.13(+0.48%) |
Mar 11, 2016 | 27.06 | 27.54 | 26.74 | 26.88 | 153,312 | -0.06(-0.22%) |
Mar 10, 2016 | 28.21 | 28.21 | 26.39 | 26.94 | 236,050 | -1.26(-4.47%) |
Mar 09, 2016 | 27.25 | 28.47 | 25.85 | 28.20 | 671,386 | +1.62(+6.09%) |
Mar 08, 2016 | 26.32 | 26.79 | 26.00 | 26.58 | 271,225 | -0.08(-0.30%) |
Mar 07, 2016 | 26.23 | 26.74 | 26.23 | 26.66 | 140,314 | +0.37(+1.41%) |
Mar 04, 2016 | 25.62 | 26.52 | 25.62 | 26.29 | 144,183 | +0.56(+2.18%) |
Mar 03, 2016 | 25.69 | 25.85 | 25.33 | 25.73 | 87,836 | +0.08(+0.31%) |
Mar 02, 2016 | 25.04 | 25.67 | 25.03 | 25.65 | 99,491 | +0.52(+2.07%) |
Mar 01, 2016 | 25.20 | 25.39 | 24.93 | 25.13 | 101,999 | +0.25(+1.00%) |
Feb 29, 2016 | 25.17 | 25.38 | 24.85 | 24.88 | 169,169 | -0.33(-1.31%) |
Feb 26, 2016 | 25.15 | 25.47 | 25.09 | 25.21 | 78,448 | +0.12(+0.48%) |
Feb 25, 2016 | 24.94 | 25.14 | 24.52 | 25.09 | 103,101 | +0.15(+0.60%) |
Feb 24, 2016 | 24.82 | 25.04 | 24.43 | 24.94 | 100,106 | -0.15(-0.60%) |
Feb 23, 2016 | 25.40 | 25.70 | 24.90 | 25.09 | 96,025 | -0.43(-1.68%) |
Feb 22, 2016 | 26.22 | 26.28 | 25.42 | 25.52 | 146,741 | -0.57(-2.18%) |
Feb 19, 2016 | 25.32 | 26.42 | 25.25 | 26.09 | 154,424 | +0.72(+2.84%) |
Feb 18, 2016 | 25.36 | 25.57 | 25.19 | 25.37 | 99,406 | -0.02(-0.08%) |
Feb 17, 2016 | 24.90 | 25.42 | 24.71 | 25.39 | 172,668 | +0.74(+3.00%) |
Feb 16, 2016 | 24.27 | 24.69 | 24.00 | 24.65 | 97,959 | +0.65(+2.71%) |
Feb 12, 2016 | 23.95 | 24.00 | 24.00 | 24.00 | 100,100 | +0.18(+0.76%) |
Feb 11, 2016 | 23.80 | 24.03 | 23.13 | 23.82 | 118,213 | -0.36(-1.49%) |
Feb 10, 2016 | 24.06 | 24.61 | 23.95 | 24.18 | 122,559 | +0.12(+0.50%) |
Feb 09, 2016 | 24.16 | 24.57 | 23.92 | 24.06 | 95,980 | -0.49(-2.00%) |
Feb 08, 2016 | 24.00 | 24.75 | 23.84 | 24.55 | 123,039 | +0.37(+1.53%) |
Feb 05, 2016 | 24.81 | 24.96 | 24.18 | 24.18 | 102,434 | -0.69(-2.77%) |
Feb 04, 2016 | 24.76 | 25.38 | 24.72 | 24.87 | 87,315 | +0.00(+0.00%) |
Feb 03, 2016 | 25.16 | 25.19 | 24.46 | 24.87 | 78,913 | -0.16(-0.64%) |
Feb 02, 2016 | 25.30 | 25.40 | 24.63 | 25.03 | 133,731 | -0.49(-1.92%) |
Feb 01, 2016 | 25.26 | 25.65 | 24.54 | 25.52 | 169,422 | +0.01(+0.04%) |
Jan 29, 2016 | 24.35 | 25.60 | 24.31 | 25.51 | 222,104 | +1.13(+4.63%) |
Jan 28, 2016 | 25.06 | 25.47 | 24.30 | 24.38 | 110,763 | -0.49(-1.97%) |
Jan 27, 2016 | 25.34 | 25.48 | 24.55 | 24.87 | 181,460 | -0.58(-2.28%) |
Jan 26, 2016 | 24.24 | 25.54 | 24.24 | 25.45 | 261,185 | +1.26(+5.21%) |
Jan 25, 2016 | 24.70 | 24.70 | 24.14 | 24.19 | 113,842 | -0.48(-1.95%) |
Jan 22, 2016 | 24.95 | 24.98 | 24.35 | 24.67 | 115,233 | +0.03(+0.12%) |
Jan 21, 2016 | 24.71 | 25.02 | 24.24 | 24.64 | 150,553 | -0.10(-0.40%) |
Jan 20, 2016 | 24.19 | 25.00 | 23.69 | 24.74 | 226,817 | +0.08(+0.32%) |
Jan 19, 2016 | 26.23 | 26.23 | 24.08 | 24.66 | 258,886 | -1.38(-5.30%) |
Jan 15, 2016 | 25.44 | 26.04 | 26.04 | 26.04 | 168,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.09 | 26.45 | 25.62 | 26.10 | 142,602 | +0.10(+0.38%) |
Jan 13, 2016 | 27.06 | 27.23 | 25.87 | 26.00 | 156,591 | -0.95(-3.53%) |
Jan 12, 2016 | 27.08 | 27.49 | 26.50 | 26.95 | 121,805 | +0.05(+0.19%) |
Jan 11, 2016 | 26.94 | 27.05 | 26.56 | 26.90 | 195,559 | +0.17(+0.64%) |
Jan 08, 2016 | 27.40 | 27.81 | 26.67 | 26.73 | 211,708 | -0.63(-2.30%) |
Jan 07, 2016 | 28.00 | 28.00 | 27.05 | 27.36 | 222,426 | -1.13(-3.97%) |
Jan 06, 2016 | 28.44 | 29.04 | 28.24 | 28.49 | 171,376 | -0.45(-1.55%) |
Jan 05, 2016 | 28.00 | 29.00 | 28.00 | 28.94 | 288,450 | +0.39(+1.37%) |
Jan 04, 2016 | 28.71 | 29.00 | 27.38 | 28.55 | 214,893 | -0.92(-3.12%) |
Dec 31, 2015 | 29.46 | 29.47 | 29.47 | 29.47 | 216,400 | -0.12(-0.41%) |
Dec 30, 2015 | 29.89 | 29.94 | 29.45 | 29.59 | 114,864 | -0.23(-0.77%) |
Dec 29, 2015 | 29.63 | 29.85 | 29.32 | 29.82 | 117,156 | +0.39(+1.33%) |
Dec 28, 2015 | 30.13 | 30.32 | 28.86 | 29.43 | 141,937 | -0.34(-1.14%) |
Dec 24, 2015 | 29.70 | 29.77 | 29.77 | 29.77 | 70,300 | +0.07(+0.24%) |
Dec 23, 2015 | 29.75 | 29.87 | 29.51 | 29.70 | 78,247 | +0.06(+0.20%) |
Dec 22, 2015 | 29.43 | 29.75 | 28.91 | 29.64 | 135,433 | +0.22(+0.75%) |
Dec 21, 2015 | 29.23 | 29.47 | 29.05 | 29.42 | 192,088 | +0.36(+1.24%) |
Dec 18, 2015 | 29.21 | 29.48 | 28.90 | 29.06 | 346,940 | -0.32(-1.09%) |
Dec 17, 2015 | 29.73 | 29.98 | 29.12 | 29.38 | 207,245 | -0.13(-0.44%) |
Dec 16, 2015 | 28.50 | 29.61 | 28.50 | 29.51 | 223,618 | +1.14(+4.02%) |
Dec 15, 2015 | 28.44 | 28.67 | 28.20 | 28.37 | 216,782 | +0.17(+0.60%) |
Dec 14, 2015 | 28.29 | 28.55 | 28.01 | 28.20 | 239,225 | -0.44(-1.54%) |
Dec 11, 2015 | 28.65 | 28.95 | 28.14 | 28.64 | 280,341 | -0.40(-1.38%) |
Dec 10, 2015 | 27.99 | 29.12 | 27.99 | 29.04 | 417,222 | +0.91(+3.23%) |
Dec 09, 2015 | 28.14 | 30.65 | 26.91 | 28.13 | 1,265,102 | +3.66(+14.96%) |
Dec 08, 2015 | 24.56 | 24.68 | 24.01 | 24.47 | 194,547 | -0.39(-1.57%) |
Dec 07, 2015 | 25.05 | 25.36 | 24.75 | 24.86 | 164,875 | -0.17(-0.68%) |
Dec 04, 2015 | 25.00 | 25.58 | 24.70 | 25.03 | 150,740 | +0.00(+0.00%) |
Dec 03, 2015 | 25.41 | 25.51 | 24.78 | 25.03 | 127,850 | -0.38(-1.50%) |
Dec 02, 2015 | 25.50 | 25.92 | 25.19 | 25.41 | 206,188 | -0.06(-0.24%) |