Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.99 | 37.21 | 36.31 | 36.61 | 112,681 | -0.09(-0.23%) |
Nov 29, 2016 | 36.61 | 37.38 | 35.56 | 36.69 | 149,155 | -0.04(-0.12%) |
Nov 28, 2016 | 36.86 | 36.95 | 36.48 | 36.74 | 106,173 | -0.21(-0.58%) |
Nov 25, 2016 | 36.86 | 37.12 | 36.35 | 36.95 | 37,466 | -0.04(-0.12%) |
Nov 23, 2016 | 36.99 | 36.99 | 36.99 | 0 | +0.13(+0.35%) | |
Nov 22, 2016 | 36.52 | 37.08 | 36.52 | 36.86 | 159,921 | +0.56(+1.53%) |
Nov 21, 2016 | 36.69 | 36.78 | 35.97 | 36.31 | 106,847 | -0.17(-0.47%) |
Nov 18, 2016 | 36.52 | 36.78 | 35.69 | 36.48 | 201,498 | +0.13(+0.35%) |
Nov 17, 2016 | 35.92 | 36.44 | 35.71 | 36.35 | 119,894 | +0.34(+0.95%) |
Nov 16, 2016 | 35.80 | 36.10 | 35.37 | 36.01 | 147,109 | -0.17(-0.47%) |
Nov 15, 2016 | 36.18 | 36.22 | 34.90 | 36.18 | 176,800 | -0.17(-0.47%) |
Nov 14, 2016 | 35.33 | 37.20 | 35.24 | 36.35 | 459,698 | +1.15(+3.27%) |
Nov 11, 2016 | 33.50 | 35.33 | 33.33 | 35.20 | 429,596 | +1.70(+5.09%) |
Nov 10, 2016 | 32.30 | 33.67 | 32.26 | 33.50 | 305,233 | +1.32(+4.11%) |
Nov 09, 2016 | 31.54 | 32.18 | 31.37 | 32.18 | 252,116 | +0.81(+2.58%) |
Nov 08, 2016 | 31.45 | 31.45 | 31.24 | 31.37 | 90,331 | -0.09(-0.27%) |
Nov 07, 2016 | 31.49 | 31.49 | 31.49 | 31.45 | 146,891 | +0.34(+1.10%) |
Nov 04, 2016 | 31.45 | 31.45 | 30.81 | 31.11 | 232,660 | -0.21(-0.68%) |
Nov 03, 2016 | 32.22 | 32.26 | 31.28 | 31.32 | 447,069 | -1.19(-3.67%) |
Nov 02, 2016 | 32.60 | 32.60 | 32.43 | 32.52 | 62,437 | -0.09(-0.26%) |
Nov 01, 2016 | 32.35 | 32.60 | 31.15 | 32.60 | 156,184 | +0.68(+2.14%) |
Oct 31, 2016 | 31.79 | 31.96 | 31.49 | 31.92 | 93,072 | +0.04(+0.13%) |
Oct 28, 2016 | 31.58 | 32.05 | 31.58 | 31.88 | 108,652 | -0.09(-0.27%) |
Oct 27, 2016 | 32.26 | 32.26 | 31.92 | 31.96 | 33,064 | +0.00(+0.00%) |
Oct 26, 2016 | 32.26 | 32.39 | 31.75 | 31.96 | 53,681 | -0.30(-0.92%) |
Oct 25, 2016 | 32.05 | 32.43 | 31.96 | 32.26 | 52,878 | +0.17(+0.53%) |
Oct 24, 2016 | 32.26 | 32.43 | 31.88 | 32.09 | 45,661 | +0.04(+0.13%) |
Oct 21, 2016 | 32.05 | 32.18 | 31.75 | 32.05 | 50,788 | -0.34(-1.05%) |
Oct 20, 2016 | 32.26 | 32.60 | 32.26 | 32.39 | 79,813 | +0.17(+0.53%) |
Oct 19, 2016 | 32.22 | 32.39 | 31.95 | 32.22 | 97,818 | +0.17(+0.53%) |
Oct 18, 2016 | 32.09 | 32.13 | 31.83 | 32.05 | 64,432 | +0.13(+0.40%) |
Oct 17, 2016 | 32.22 | 32.26 | 31.75 | 31.92 | 63,127 | -0.19(-0.58%) |
Oct 14, 2016 | 31.90 | 32.17 | 31.83 | 32.11 | 93,209 | +0.49(+1.54%) |
Oct 13, 2016 | 31.97 | 31.97 | 31.31 | 31.62 | 137,385 | -0.35(-1.09%) |
Oct 12, 2016 | 31.71 | 32.10 | 31.30 | 31.97 | 74,686 | +0.37(+1.16%) |
Oct 11, 2016 | 31.83 | 31.88 | 31.32 | 31.60 | 46,305 | -0.17(-0.54%) |
Oct 10, 2016 | 31.67 | 32.22 | 31.67 | 31.77 | 68,936 | +0.08(+0.24%) |
Oct 07, 2016 | 31.75 | 31.84 | 31.47 | 31.70 | 124,774 | +0.03(+0.08%) |
Oct 06, 2016 | 31.58 | 31.72 | 31.45 | 31.67 | 44,111 | +0.13(+0.41%) |
Oct 05, 2016 | 30.86 | 31.72 | 30.84 | 31.54 | 89,031 | +0.78(+2.52%) |
Oct 04, 2016 | 30.53 | 31.26 | 30.09 | 30.77 | 54,596 | +0.20(+0.64%) |
Oct 03, 2016 | 30.49 | 30.62 | 30.26 | 30.57 | 101,123 | -0.17(-0.55%) |
Sep 30, 2016 | 30.09 | 30.89 | 30.08 | 30.74 | 92,996 | +0.87(+2.91%) |
Sep 29, 2016 | 30.47 | 30.57 | 29.85 | 29.87 | 48,736 | -0.52(-1.71%) |
Sep 28, 2016 | 30.12 | 30.42 | 29.90 | 30.39 | 78,034 | +0.27(+0.91%) |
Sep 27, 2016 | 29.98 | 30.19 | 29.95 | 30.12 | 65,920 | +0.14(+0.48%) |
Sep 26, 2016 | 30.73 | 30.73 | 29.91 | 29.98 | 52,429 | -0.87(-2.82%) |
Sep 23, 2016 | 31.06 | 31.30 | 30.84 | 30.85 | 38,400 | -0.34(-1.09%) |
Sep 22, 2016 | 30.75 | 31.21 | 30.72 | 31.19 | 74,089 | +0.57(+1.87%) |
Sep 21, 2016 | 30.66 | 30.89 | 30.47 | 30.62 | 49,109 | +0.10(+0.34%) |
Sep 20, 2016 | 30.63 | 30.85 | 30.48 | 30.51 | 52,099 | -0.15(-0.50%) |
Sep 19, 2016 | 30.55 | 30.87 | 30.22 | 30.67 | 82,817 | +0.13(+0.42%) |
Sep 16, 2016 | 31.20 | 31.20 | 30.49 | 30.54 | 195,960 | -0.62(-2.00%) |
Sep 15, 2016 | 30.56 | 31.18 | 30.56 | 31.16 | 92,150 | +0.62(+2.04%) |
Sep 14, 2016 | 30.94 | 31.05 | 30.51 | 30.54 | 58,483 | -0.45(-1.46%) |
Sep 13, 2016 | 30.98 | 31.12 | 30.59 | 30.99 | 54,288 | -0.31(-0.98%) |
Sep 12, 2016 | 31.22 | 31.52 | 30.89 | 31.30 | 73,468 | -0.15(-0.49%) |
Sep 09, 2016 | 31.65 | 31.83 | 31.43 | 31.45 | 57,559 | -0.31(-0.97%) |
Sep 08, 2016 | 31.73 | 31.83 | 31.61 | 31.76 | 37,684 | -0.09(-0.27%) |
Sep 07, 2016 | 31.43 | 31.85 | 31.39 | 31.84 | 89,496 | +0.50(+1.60%) |
Sep 06, 2016 | 31.75 | 31.75 | 30.31 | 31.34 | 96,879 | -0.30(-0.94%) |
Sep 02, 2016 | 31.11 | 31.64 | 31.64 | 31.64 | 131,522 | +0.58(+1.87%) |
Sep 01, 2016 | 31.01 | 31.08 | 30.56 | 31.06 | 64,836 | +0.10(+0.33%) |
Aug 31, 2016 | 30.50 | 31.11 | 30.07 | 30.96 | 126,357 | +0.42(+1.37%) |
Aug 30, 2016 | 30.12 | 30.59 | 30.10 | 30.54 | 65,032 | +0.38(+1.27%) |
Aug 29, 2016 | 30.13 | 30.51 | 30.11 | 30.16 | 56,113 | -0.04(-0.14%) |
Aug 26, 2016 | 30.44 | 30.57 | 30.01 | 30.20 | 68,702 | -0.26(-0.87%) |
Aug 25, 2016 | 30.05 | 30.48 | 29.97 | 30.46 | 62,299 | +0.38(+1.28%) |
Aug 24, 2016 | 30.23 | 30.30 | 29.95 | 30.08 | 43,032 | -0.14(-0.48%) |
Aug 23, 2016 | 30.42 | 30.53 | 30.20 | 30.22 | 48,448 | +0.01(+0.03%) |
Aug 22, 2016 | 30.35 | 30.41 | 30.13 | 30.21 | 39,449 | -0.24(-0.78%) |
Aug 19, 2016 | 30.78 | 30.78 | 30.32 | 30.45 | 71,573 | -0.32(-1.05%) |
Aug 18, 2016 | 30.62 | 30.80 | 30.57 | 30.78 | 59,713 | +0.07(+0.22%) |
Aug 17, 2016 | 30.75 | 30.96 | 30.66 | 30.71 | 40,881 | +0.03(+0.08%) |
Aug 16, 2016 | 30.70 | 30.97 | 30.68 | 30.68 | 54,429 | -0.13(-0.41%) |
Aug 15, 2016 | 30.84 | 31.02 | 30.68 | 30.81 | 81,079 | -0.07(-0.22%) |
Aug 12, 2016 | 30.80 | 31.02 | 30.66 | 30.88 | 39,642 | -0.16(-0.52%) |
Aug 11, 2016 | 31.03 | 31.34 | 30.11 | 31.04 | 73,103 | +0.03(+0.08%) |
Aug 10, 2016 | 31.43 | 31.43 | 30.85 | 31.02 | 64,245 | -0.41(-1.30%) |
Aug 09, 2016 | 31.07 | 31.44 | 30.96 | 31.42 | 59,993 | +0.38(+1.23%) |
Aug 08, 2016 | 31.36 | 31.44 | 30.93 | 31.04 | 35,335 | -0.29(-0.92%) |
Aug 05, 2016 | 30.85 | 31.42 | 30.51 | 31.33 | 103,795 | +0.64(+2.08%) |
Aug 04, 2016 | 30.91 | 30.93 | 30.61 | 30.69 | 55,937 | -0.22(-0.71%) |
Aug 03, 2016 | 30.56 | 30.95 | 30.53 | 30.91 | 69,653 | +0.31(+1.00%) |
Aug 02, 2016 | 30.76 | 30.99 | 30.45 | 30.61 | 85,403 | -0.31(-0.99%) |
Aug 01, 2016 | 31.20 | 31.31 | 30.74 | 30.91 | 49,609 | -0.30(-0.95%) |
Jul 29, 2016 | 31.36 | 31.58 | 31.16 | 31.21 | 110,015 | -0.25(-0.78%) |
Jul 28, 2016 | 31.40 | 31.53 | 31.17 | 31.46 | 96,904 | -0.03(-0.08%) |
Jul 27, 2016 | 31.36 | 31.60 | 31.15 | 31.48 | 85,786 | +0.05(+0.16%) |
Jul 26, 2016 | 29.83 | 32.21 | 29.31 | 31.43 | 234,580 | -0.08(-0.24%) |
Jul 25, 2016 | 31.04 | 31.63 | 30.75 | 31.51 | 121,364 | +0.35(+1.12%) |
Jul 22, 2016 | 31.19 | 31.21 | 30.94 | 31.16 | 87,411 | +0.10(+0.33%) |
Jul 21, 2016 | 30.87 | 31.19 | 30.66 | 31.06 | 82,937 | +0.03(+0.11%) |
Jul 20, 2016 | 30.77 | 31.08 | 30.54 | 31.02 | 71,751 | +0.30(+0.97%) |
Jul 19, 2016 | 30.49 | 30.79 | 30.39 | 30.73 | 77,020 | +0.10(+0.33%) |
Jul 18, 2016 | 30.79 | 31.12 | 30.62 | 30.62 | 39,482 | -0.26(-0.85%) |
Jul 15, 2016 | 30.96 | 31.08 | 30.60 | 30.89 | 58,502 | +0.16(+0.53%) |
Jul 14, 2016 | 30.60 | 31.24 | 30.21 | 30.73 | 129,774 | +0.31(+1.03%) |
Jul 13, 2016 | 30.16 | 30.56 | 30.16 | 30.41 | 104,650 | +0.03(+0.11%) |
Jul 12, 2016 | 30.16 | 30.59 | 29.91 | 30.38 | 99,376 | +0.35(+1.16%) |
Jul 11, 2016 | 29.54 | 30.18 | 29.22 | 30.03 | 130,527 | +0.54(+1.82%) |
Jul 08, 2016 | 29.37 | 29.71 | 28.99 | 29.49 | 78,208 | +0.50(+1.73%) |
Jul 07, 2016 | 29.51 | 29.51 | 28.81 | 28.99 | 38,987 | +0.21(+0.74%) |
Jul 05, 2016 | 28.92 | 28.92 | 28.47 | 28.78 | 68,415 | -0.29(-0.99%) |
Jul 01, 2016 | 29.85 | 29.07 | 29.07 | 29.07 | 57,649 | -0.93(-3.09%) |
Jun 30, 2016 | 28.86 | 30.00 | 28.86 | 30.00 | 113,204 | +1.16(+4.04%) |
Jun 29, 2016 | 28.30 | 28.98 | 28.07 | 28.83 | 77,168 | +0.81(+2.88%) |
Jun 28, 2016 | 28.10 | 28.26 | 27.76 | 28.02 | 150,981 | +0.28(+1.01%) |
Jun 27, 2016 | 28.09 | 28.11 | 27.55 | 27.74 | 132,695 | -0.34(-1.21%) |
Jun 24, 2016 | 28.57 | 29.17 | 27.89 | 28.08 | 638,522 | -1.98(-6.59%) |
Jun 23, 2016 | 29.55 | 30.11 | 29.55 | 30.06 | 100,627 | +0.89(+3.06%) |
Jun 22, 2016 | 29.45 | 29.85 | 29.13 | 29.17 | 65,689 | -0.15(-0.52%) |
Jun 21, 2016 | 29.29 | 29.42 | 28.77 | 29.32 | 85,384 | +0.09(+0.32%) |
Jun 20, 2016 | 28.90 | 29.75 | 28.73 | 29.23 | 60,343 | +0.73(+2.56%) |
Jun 17, 2016 | 29.19 | 29.38 | 28.49 | 28.50 | 234,907 | -0.63(-2.16%) |
Jun 16, 2016 | 28.78 | 29.15 | 28.57 | 29.13 | 88,815 | +0.05(+0.18%) |
Jun 15, 2016 | 28.69 | 29.56 | 28.69 | 29.08 | 71,195 | -0.08(-0.26%) |
Jun 14, 2016 | 29.49 | 29.80 | 28.58 | 29.15 | 100,380 | -0.50(-1.69%) |
Jun 13, 2016 | 30.03 | 30.46 | 29.31 | 29.66 | 67,160 | -0.41(-1.36%) |
Jun 10, 2016 | 29.71 | 30.32 | 29.71 | 30.06 | 40,659 | -0.14(-0.45%) |
Jun 09, 2016 | 30.24 | 30.34 | 29.67 | 30.20 | 50,040 | -0.18(-0.59%) |
Jun 08, 2016 | 29.78 | 30.56 | 29.78 | 30.38 | 54,137 | +0.28(+0.93%) |
Jun 07, 2016 | 30.22 | 30.34 | 29.85 | 30.10 | 50,137 | -0.27(-0.90%) |
Jun 06, 2016 | 30.04 | 30.45 | 29.83 | 30.37 | 185,906 | +0.32(+1.08%) |
Jun 03, 2016 | 30.36 | 30.41 | 29.70 | 30.05 | 70,264 | -0.43(-1.42%) |
Jun 02, 2016 | 30.15 | 30.51 | 30.14 | 30.48 | 56,281 | +0.15(+0.50%) |
Jun 01, 2016 | 29.75 | 30.39 | 29.62 | 30.33 | 117,102 | +0.49(+1.65%) |
May 31, 2016 | 30.08 | 30.08 | 29.74 | 29.83 | 91,533 | -0.25(-0.82%) |
May 27, 2016 | 29.71 | 30.08 | 30.08 | 30.08 | 108,357 | +0.35(+1.17%) |
May 26, 2016 | 29.40 | 29.78 | 29.36 | 29.73 | 82,652 | +0.26(+0.89%) |
May 25, 2016 | 29.65 | 29.75 | 29.25 | 29.47 | 96,458 | -0.11(-0.37%) |
May 24, 2016 | 28.72 | 29.69 | 28.60 | 29.58 | 91,623 | +0.86(+2.99%) |
May 23, 2016 | 28.88 | 29.22 | 28.59 | 28.72 | 48,145 | -0.17(-0.59%) |
May 20, 2016 | 28.51 | 28.98 | 28.51 | 28.89 | 62,213 | +0.54(+1.92%) |
May 19, 2016 | 28.73 | 28.73 | 28.05 | 28.35 | 56,458 | -0.54(-1.85%) |
May 18, 2016 | 27.62 | 28.89 | 27.62 | 28.88 | 70,204 | +1.14(+4.11%) |
May 17, 2016 | 28.49 | 28.69 | 27.62 | 27.74 | 92,213 | -0.83(-2.91%) |
May 16, 2016 | 28.55 | 28.78 | 28.44 | 28.57 | 61,001 | +0.17(+0.60%) |
May 13, 2016 | 28.43 | 28.72 | 28.28 | 28.40 | 53,867 | -0.09(-0.33%) |
May 12, 2016 | 28.58 | 28.73 | 28.12 | 28.50 | 55,978 | -0.06(-0.21%) |
May 11, 2016 | 28.62 | 28.85 | 28.42 | 28.56 | 57,008 | -0.17(-0.59%) |
May 10, 2016 | 28.61 | 28.86 | 28.33 | 28.73 | 75,851 | +0.18(+0.62%) |
May 09, 2016 | 28.59 | 28.97 | 28.47 | 28.55 | 69,188 | -0.25(-0.88%) |
May 06, 2016 | 28.78 | 29.24 | 28.48 | 28.80 | 80,735 | -0.05(-0.18%) |
May 05, 2016 | 29.23 | 29.29 | 28.82 | 28.85 | 86,734 | -0.32(-1.10%) |
May 04, 2016 | 28.85 | 29.35 | 28.68 | 29.17 | 135,016 | +0.19(+0.67%) |
May 03, 2016 | 28.73 | 29.06 | 28.54 | 28.98 | 189,480 | -0.04(-0.15%) |
May 02, 2016 | 28.68 | 29.09 | 28.19 | 29.02 | 139,044 | +0.63(+2.21%) |
Apr 29, 2016 | 28.79 | 28.99 | 28.32 | 28.40 | 131,930 | -0.45(-1.56%) |
Apr 28, 2016 | 28.82 | 29.10 | 28.27 | 28.84 | 88,525 | -0.14(-0.50%) |
Apr 27, 2016 | 28.84 | 29.32 | 28.81 | 28.99 | 139,314 | +0.18(+0.62%) |
Apr 26, 2016 | 27.64 | 29.56 | 27.54 | 28.81 | 318,434 | +2.25(+8.45%) |
Apr 25, 2016 | 26.84 | 26.84 | 26.19 | 26.57 | 141,330 | -0.36(-1.32%) |
Apr 22, 2016 | 26.79 | 27.20 | 26.78 | 26.92 | 68,553 | +0.12(+0.44%) |
Apr 21, 2016 | 26.87 | 26.99 | 26.64 | 26.80 | 73,105 | -0.06(-0.22%) |
Apr 20, 2016 | 26.63 | 27.03 | 26.63 | 26.86 | 91,647 | +0.18(+0.67%) |
Apr 19, 2016 | 26.72 | 26.91 | 26.27 | 26.68 | 64,361 | +0.02(+0.06%) |
Apr 18, 2016 | 26.29 | 26.83 | 26.17 | 26.67 | 45,236 | +0.27(+1.03%) |
Apr 15, 2016 | 26.42 | 26.63 | 26.27 | 26.40 | 45,550 | -0.11(-0.42%) |
Apr 14, 2016 | 26.27 | 26.76 | 26.27 | 26.51 | 49,555 | +0.17(+0.64%) |
Apr 13, 2016 | 25.63 | 26.42 | 25.63 | 26.34 | 108,231 | +0.70(+2.74%) |
Apr 12, 2016 | 25.33 | 25.81 | 25.27 | 25.63 | 63,090 | +0.29(+1.14%) |
Apr 11, 2016 | 25.27 | 25.89 | 25.07 | 25.34 | 56,033 | +0.13(+0.50%) |
Apr 08, 2016 | 25.44 | 25.84 | 25.18 | 25.22 | 133,717 | -0.10(-0.40%) |
Apr 07, 2016 | 25.64 | 25.74 | 25.12 | 25.32 | 197,401 | -0.49(-1.90%) |
Apr 06, 2016 | 25.96 | 25.97 | 25.68 | 25.81 | 65,177 | +0.01(+0.03%) |
Apr 05, 2016 | 25.91 | 26.19 | 25.71 | 25.80 | 51,583 | -0.30(-1.14%) |
Apr 04, 2016 | 26.01 | 26.25 | 25.65 | 26.10 | 83,300 | +0.16(+0.62%) |
Apr 01, 2016 | 25.88 | 26.21 | 25.42 | 25.94 | 83,301 | -0.15(-0.58%) |
Mar 31, 2016 | 26.34 | 26.62 | 26.07 | 26.09 | 59,876 | -0.41(-1.53%) |
Mar 30, 2016 | 26.91 | 26.98 | 26.45 | 26.50 | 60,077 | -0.15(-0.57%) |
Mar 29, 2016 | 25.81 | 26.65 | 25.62 | 26.65 | 97,147 | +0.64(+2.44%) |
Mar 28, 2016 | 26.32 | 26.34 | 25.70 | 26.01 | 80,590 | -0.24(-0.90%) |
Mar 24, 2016 | 26.32 | 26.25 | 26.25 | 26.25 | 204,279 | -0.41(-1.53%) |
Mar 23, 2016 | 26.95 | 27.05 | 26.62 | 26.66 | 85,343 | -0.36(-1.32%) |
Mar 22, 2016 | 27.18 | 27.22 | 26.61 | 27.01 | 36,808 | -0.20(-0.75%) |
Mar 21, 2016 | 27.31 | 27.47 | 26.82 | 27.22 | 49,699 | -0.11(-0.40%) |
Mar 18, 2016 | 27.28 | 27.45 | 26.73 | 27.33 | 116,022 | +0.23(+0.84%) |
Mar 17, 2016 | 26.13 | 27.28 | 25.88 | 27.10 | 60,513 | +0.97(+3.70%) |
Mar 16, 2016 | 26.44 | 26.90 | 25.95 | 26.13 | 70,940 | -0.36(-1.38%) |
Mar 15, 2016 | 26.93 | 26.97 | 26.42 | 26.50 | 32,897 | -0.62(-2.28%) |
Mar 14, 2016 | 27.18 | 27.22 | 26.89 | 27.12 | 26,609 | -0.21(-0.78%) |
Mar 11, 2016 | 27.05 | 27.49 | 26.86 | 27.33 | 56,496 | +0.46(+1.70%) |
Mar 10, 2016 | 26.90 | 27.06 | 26.44 | 26.87 | 31,132 | +0.04(+0.16%) |
Mar 09, 2016 | 26.95 | 27.15 | 26.51 | 26.83 | 94,032 | -0.02(-0.06%) |
Mar 08, 2016 | 27.02 | 27.15 | 26.26 | 26.84 | 55,615 | -0.40(-1.46%) |
Mar 07, 2016 | 26.72 | 27.49 | 26.72 | 27.24 | 73,958 | +0.24(+0.88%) |
Mar 04, 2016 | 26.95 | 27.05 | 26.51 | 27.01 | 91,235 | +0.30(+1.11%) |
Mar 03, 2016 | 26.23 | 26.85 | 26.11 | 26.71 | 81,731 | +0.47(+1.78%) |
Mar 02, 2016 | 25.68 | 26.26 | 25.61 | 26.24 | 76,447 | +0.47(+1.81%) |
Mar 01, 2016 | 25.03 | 26.03 | 25.01 | 25.78 | 53,231 | +0.86(+3.47%) |
Feb 29, 2016 | 25.18 | 25.24 | 24.44 | 24.91 | 106,232 | -0.30(-1.18%) |
Feb 26, 2016 | 25.09 | 25.55 | 24.55 | 25.21 | 59,565 | +0.25(+1.02%) |
Feb 25, 2016 | 24.79 | 25.03 | 24.62 | 24.95 | 44,497 | +0.21(+0.86%) |
Feb 24, 2016 | 24.36 | 24.79 | 23.96 | 24.74 | 53,453 | +0.13(+0.52%) |
Feb 23, 2016 | 24.63 | 24.88 | 24.41 | 24.62 | 47,980 | -0.16(-0.65%) |
Feb 22, 2016 | 24.90 | 25.07 | 24.66 | 24.78 | 52,404 | +0.19(+0.79%) |
Feb 19, 2016 | 24.63 | 25.02 | 24.46 | 24.58 | 58,728 | -0.14(-0.55%) |
Feb 18, 2016 | 24.36 | 24.75 | 24.35 | 24.72 | 68,886 | +0.37(+1.53%) |
Feb 17, 2016 | 24.79 | 24.79 | 24.19 | 24.34 | 78,723 | -0.27(-1.10%) |
Feb 16, 2016 | 24.86 | 25.11 | 24.50 | 24.62 | 65,402 | +0.03(+0.10%) |
Feb 12, 2016 | 23.84 | 24.59 | 24.59 | 24.59 | 59,209 | +1.02(+4.34%) |
Feb 11, 2016 | 24.66 | 25.07 | 23.43 | 23.57 | 278,850 | -1.66(-6.56%) |
Feb 10, 2016 | 25.40 | 25.83 | 25.19 | 25.22 | 73,109 | +0.10(+0.40%) |
Feb 09, 2016 | 24.42 | 25.48 | 24.37 | 25.12 | 74,790 | +0.42(+1.71%) |
Feb 08, 2016 | 23.90 | 24.82 | 23.80 | 24.70 | 81,942 | +0.49(+2.02%) |
Feb 05, 2016 | 24.57 | 24.94 | 24.18 | 24.21 | 88,753 | -0.35(-1.44%) |
Feb 04, 2016 | 24.46 | 24.89 | 24.37 | 24.57 | 55,710 | -0.01(-0.03%) |
Feb 03, 2016 | 24.29 | 24.65 | 23.81 | 24.57 | 89,009 | +0.43(+1.78%) |
Feb 02, 2016 | 24.44 | 24.44 | 24.04 | 24.14 | 32,048 | -0.50(-2.02%) |
Feb 01, 2016 | 25.05 | 25.05 | 24.61 | 24.64 | 46,955 | -0.65(-2.57%) |
Jan 29, 2016 | 24.66 | 25.38 | 24.54 | 25.29 | 91,021 | +0.64(+2.60%) |
Jan 28, 2016 | 25.04 | 25.04 | 24.47 | 24.65 | 75,304 | +0.46(+1.92%) |
Jan 27, 2016 | 24.86 | 24.86 | 24.14 | 24.19 | 89,409 | -0.68(-2.75%) |
Jan 26, 2016 | 22.96 | 25.12 | 22.96 | 24.87 | 141,036 | +2.58(+11.55%) |
Jan 25, 2016 | 23.04 | 23.07 | 22.25 | 22.29 | 73,052 | -0.76(-3.30%) |
Jan 22, 2016 | 23.29 | 23.29 | 22.84 | 23.05 | 82,105 | +0.16(+0.70%) |
Jan 21, 2016 | 23.43 | 23.43 | 22.82 | 22.89 | 101,115 | -0.54(-2.31%) |
Jan 20, 2016 | 22.67 | 23.75 | 22.67 | 23.43 | 89,616 | +0.42(+1.83%) |
Jan 19, 2016 | 23.04 | 23.13 | 22.76 | 23.01 | 87,786 | +0.21(+0.93%) |
Jan 15, 2016 | 22.45 | 22.80 | 22.80 | 22.80 | 102,905 | -0.33(-1.42%) |
Jan 14, 2016 | 23.13 | 23.81 | 23.11 | 23.13 | 111,743 | +0.00(+0.00%) |
Jan 13, 2016 | 23.64 | 23.64 | 22.87 | 23.13 | 94,693 | -0.52(-2.21%) |
Jan 12, 2016 | 23.69 | 23.86 | 23.25 | 23.65 | 106,807 | -0.03(-0.11%) |
Jan 11, 2016 | 23.22 | 23.95 | 23.18 | 23.68 | 108,855 | +0.08(+0.32%) |
Jan 08, 2016 | 24.24 | 24.48 | 21.91 | 23.60 | 163,966 | -0.55(-2.27%) |
Jan 07, 2016 | 25.46 | 25.81 | 24.15 | 24.15 | 190,308 | -1.76(-6.78%) |
Jan 06, 2016 | 25.54 | 26.12 | 25.54 | 25.91 | 56,006 | -0.19(-0.71%) |
Jan 05, 2016 | 25.43 | 26.34 | 25.43 | 26.09 | 68,693 | +0.47(+1.85%) |
Jan 04, 2016 | 26.14 | 26.33 | 25.26 | 25.62 | 103,852 | -0.86(-3.25%) |
Dec 31, 2015 | 27.11 | 26.48 | 26.48 | 26.48 | 52,933 | -0.57(-2.09%) |
Dec 30, 2015 | 27.22 | 27.39 | 26.99 | 27.05 | 38,268 | -0.12(-0.44%) |
Dec 29, 2015 | 27.57 | 27.69 | 26.63 | 27.17 | 94,939 | -0.18(-0.65%) |
Dec 28, 2015 | 27.60 | 27.60 | 27.06 | 27.34 | 47,360 | -0.15(-0.55%) |
Dec 24, 2015 | 27.51 | 27.50 | 27.50 | 27.50 | 20,486 | +0.04(+0.15%) |
Dec 23, 2015 | 27.56 | 27.65 | 27.23 | 27.45 | 39,034 | +0.00(+0.00%) |
Dec 22, 2015 | 27.60 | 27.60 | 26.94 | 27.45 | 38,111 | -0.12(-0.43%) |
Dec 21, 2015 | 27.50 | 27.69 | 27.23 | 27.57 | 65,202 | +0.31(+1.15%) |
Dec 18, 2015 | 27.95 | 28.17 | 27.07 | 27.26 | 247,381 | -0.86(-3.06%) |
Dec 17, 2015 | 28.42 | 28.67 | 28.08 | 28.12 | 34,002 | -0.16(-0.57%) |
Dec 16, 2015 | 28.20 | 28.38 | 27.66 | 28.28 | 56,548 | +0.32(+1.15%) |
Dec 15, 2015 | 27.21 | 28.04 | 27.21 | 27.96 | 109,658 | +0.83(+3.05%) |
Dec 14, 2015 | 27.27 | 27.46 | 27.01 | 27.13 | 122,395 | -0.08(-0.31%) |
Dec 11, 2015 | 27.89 | 28.26 | 27.13 | 27.22 | 152,936 | -1.21(-4.25%) |
Dec 10, 2015 | 28.63 | 28.67 | 28.34 | 28.42 | 79,907 | -0.25(-0.88%) |
Dec 09, 2015 | 29.23 | 29.26 | 28.54 | 28.68 | 118,299 | -0.61(-2.08%) |
Dec 08, 2015 | 29.73 | 29.89 | 29.25 | 29.29 | 73,585 | -0.79(-2.61%) |
Dec 07, 2015 | 31.23 | 31.23 | 29.88 | 30.07 | 71,194 | -1.04(-3.34%) |
Dec 04, 2015 | 30.89 | 32.10 | 30.75 | 31.11 | 59,769 | +0.25(+0.82%) |
Dec 03, 2015 | 31.72 | 31.84 | 30.84 | 30.86 | 66,701 | -0.85(-2.69%) |
Dec 02, 2015 | 31.91 | 32.08 | 31.62 | 31.71 | 43,571 | -0.30(-0.95%) |