Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.04 | 30.17 | 29.76 | 29.81 | 1,520,345 | +0.13(+0.44%) |
Nov 29, 2016 | 29.55 | 29.90 | 29.51 | 29.68 | 1,089,854 | +0.05(+0.16%) |
Nov 28, 2016 | 29.43 | 30.17 | 29.43 | 29.63 | 957,582 | -0.57(-1.89%) |
Nov 25, 2016 | 30.14 | 30.21 | 29.93 | 30.20 | 375,836 | +0.07(+0.23%) |
Nov 23, 2016 | 30.13 | 30.13 | 30.13 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 29.95 | 30.00 | 29.68 | 29.94 | 828,993 | +0.16(+0.54%) |
Nov 21, 2016 | 30.03 | 30.03 | 29.49 | 29.78 | 1,264,403 | -0.02(-0.05%) |
Nov 18, 2016 | 29.58 | 29.86 | 29.44 | 29.80 | 1,924,509 | +0.16(+0.55%) |
Nov 17, 2016 | 29.35 | 29.70 | 29.16 | 29.63 | 1,673,885 | +0.36(+1.24%) |
Nov 16, 2016 | 29.28 | 29.58 | 29.20 | 29.27 | 1,381,206 | -0.45(-1.50%) |
Nov 15, 2016 | 29.25 | 29.76 | 28.92 | 29.72 | 1,445,530 | +0.20(+0.68%) |
Nov 14, 2016 | 29.20 | 30.03 | 29.13 | 29.52 | 1,642,700 | +0.72(+2.51%) |
Nov 11, 2016 | 27.92 | 28.86 | 27.92 | 28.79 | 1,727,082 | +0.71(+2.52%) |
Nov 10, 2016 | 27.62 | 28.73 | 27.58 | 28.09 | 2,337,681 | +0.89(+3.26%) |
Nov 09, 2016 | 26.11 | 27.31 | 26.10 | 27.20 | 2,312,425 | +1.33(+5.15%) |
Nov 08, 2016 | 25.80 | 26.08 | 25.67 | 25.87 | 890,365 | -0.07(-0.27%) |
Nov 07, 2016 | 25.68 | 25.97 | 25.64 | 25.94 | 1,252,797 | +0.80(+3.19%) |
Nov 04, 2016 | 25.01 | 25.40 | 24.87 | 25.14 | 711,346 | +0.12(+0.46%) |
Nov 03, 2016 | 25.03 | 25.20 | 24.92 | 25.02 | 665,676 | +0.12(+0.46%) |
Nov 02, 2016 | 25.24 | 25.26 | 24.81 | 24.91 | 1,061,111 | -0.46(-1.82%) |
Nov 01, 2016 | 25.58 | 25.69 | 25.13 | 25.37 | 1,033,878 | -0.10(-0.39%) |
Oct 31, 2016 | 25.41 | 25.55 | 25.27 | 25.47 | 1,069,205 | +0.14(+0.55%) |
Oct 28, 2016 | 25.68 | 25.68 | 25.21 | 25.33 | 955,048 | -0.32(-1.23%) |
Oct 27, 2016 | 25.66 | 25.78 | 25.52 | 25.64 | 727,191 | +0.13(+0.51%) |
Oct 26, 2016 | 25.29 | 25.64 | 25.24 | 25.51 | 739,347 | +0.10(+0.39%) |
Oct 25, 2016 | 25.47 | 25.62 | 25.31 | 25.41 | 998,011 | -0.06(-0.24%) |
Oct 24, 2016 | 25.71 | 25.72 | 25.47 | 25.48 | 738,811 | +0.11(+0.42%) |
Oct 21, 2016 | 25.24 | 25.51 | 25.22 | 25.37 | 1,467,888 | -0.08(-0.33%) |
Oct 20, 2016 | 25.56 | 26.01 | 25.44 | 25.45 | 1,528,870 | -0.12(-0.45%) |
Oct 19, 2016 | 24.97 | 25.61 | 24.97 | 25.57 | 2,088,572 | +0.71(+2.85%) |
Oct 18, 2016 | 24.85 | 25.00 | 24.54 | 24.86 | 1,944,005 | +0.22(+0.91%) |
Oct 17, 2016 | 24.64 | 24.83 | 24.56 | 24.64 | 1,303,370 | -0.02(-0.09%) |
Oct 14, 2016 | 24.81 | 24.98 | 24.51 | 24.66 | 1,283,144 | +0.21(+0.85%) |
Oct 13, 2016 | 24.71 | 24.95 | 24.19 | 24.45 | 1,179,588 | -0.62(-2.46%) |
Oct 12, 2016 | 25.14 | 25.29 | 25.06 | 25.07 | 869,186 | -0.11(-0.43%) |
Oct 11, 2016 | 25.51 | 25.61 | 25.08 | 25.17 | 1,523,631 | -0.35(-1.36%) |
Oct 10, 2016 | 25.76 | 25.82 | 25.50 | 25.52 | 914,434 | -0.05(-0.21%) |
Oct 07, 2016 | 25.44 | 25.63 | 25.23 | 25.58 | 1,051,460 | +0.03(+0.12%) |
Oct 06, 2016 | 25.69 | 25.73 | 25.39 | 25.54 | 964,529 | -0.08(-0.33%) |
Oct 05, 2016 | 25.26 | 25.84 | 25.18 | 25.63 | 1,572,000 | +0.52(+2.05%) |
Oct 04, 2016 | 24.91 | 25.24 | 24.85 | 25.11 | 2,031,153 | +0.35(+1.40%) |
Oct 03, 2016 | 24.84 | 25.11 | 24.70 | 24.77 | 1,151,245 | -0.28(-1.14%) |
Sep 30, 2016 | 24.85 | 25.19 | 24.64 | 25.05 | 1,203,533 | +0.42(+1.72%) |
Sep 29, 2016 | 24.86 | 25.09 | 24.47 | 24.63 | 1,644,325 | -0.28(-1.11%) |
Sep 28, 2016 | 24.75 | 24.91 | 24.49 | 24.91 | 1,395,905 | +0.34(+1.38%) |
Sep 27, 2016 | 24.32 | 24.61 | 24.22 | 24.57 | 1,488,132 | +0.12(+0.47%) |
Sep 26, 2016 | 24.75 | 24.83 | 24.40 | 24.45 | 1,334,097 | -0.52(-2.10%) |
Sep 23, 2016 | 24.96 | 25.18 | 24.87 | 24.97 | 1,400,057 | -0.12(-0.46%) |
Sep 22, 2016 | 25.03 | 25.12 | 24.96 | 25.09 | 1,622,210 | +0.08(+0.31%) |
Sep 21, 2016 | 25.08 | 25.18 | 24.78 | 25.01 | 1,205,943 | +0.07(+0.28%) |
Sep 20, 2016 | 25.17 | 25.31 | 24.87 | 24.94 | 1,090,150 | -0.10(-0.40%) |
Sep 19, 2016 | 25.02 | 25.38 | 24.94 | 25.04 | 929,754 | +0.08(+0.31%) |
Sep 16, 2016 | 24.94 | 25.08 | 24.77 | 24.97 | 2,113,462 | -0.23(-0.92%) |
Sep 15, 2016 | 24.87 | 25.21 | 24.82 | 25.20 | 1,285,699 | +0.35(+1.43%) |
Sep 14, 2016 | 24.89 | 25.14 | 24.78 | 24.84 | 1,426,393 | -0.08(-0.34%) |
Sep 13, 2016 | 25.14 | 25.14 | 24.63 | 24.93 | 1,792,775 | -0.47(-1.85%) |
Sep 12, 2016 | 24.91 | 25.40 | 24.69 | 25.40 | 1,995,397 | +0.34(+1.35%) |
Sep 09, 2016 | 25.28 | 25.49 | 25.06 | 25.06 | 1,675,862 | -0.25(-1.00%) |
Sep 08, 2016 | 25.37 | 25.48 | 25.13 | 25.31 | 1,006,040 | -0.01(-0.03%) |
Sep 07, 2016 | 25.09 | 25.32 | 25.03 | 25.32 | 1,277,463 | +0.20(+0.79%) |
Sep 06, 2016 | 25.71 | 25.77 | 25.09 | 25.12 | 1,272,622 | -0.59(-2.30%) |
Sep 02, 2016 | 25.38 | 25.71 | 25.71 | 25.71 | 1,975,710 | +0.45(+1.76%) |
Sep 01, 2016 | 25.48 | 25.57 | 24.98 | 25.27 | 995,619 | -0.12(-0.45%) |
Aug 31, 2016 | 25.58 | 25.61 | 25.14 | 25.38 | 1,114,285 | -0.09(-0.36%) |
Aug 30, 2016 | 25.35 | 25.53 | 25.30 | 25.48 | 766,352 | +0.20(+0.79%) |
Aug 29, 2016 | 25.08 | 25.38 | 25.08 | 25.28 | 925,065 | +0.22(+0.89%) |
Aug 26, 2016 | 24.85 | 25.12 | 24.77 | 25.05 | 1,168,445 | +0.28(+1.12%) |
Aug 25, 2016 | 24.67 | 24.83 | 24.63 | 24.78 | 1,070,423 | +0.11(+0.44%) |
Aug 24, 2016 | 24.68 | 24.85 | 24.61 | 24.67 | 559,463 | -0.02(-0.09%) |
Aug 23, 2016 | 24.67 | 24.97 | 24.62 | 24.69 | 1,016,136 | -0.16(-0.65%) |
Aug 22, 2016 | 24.76 | 24.90 | 24.72 | 24.85 | 721,941 | -0.02(-0.09%) |
Aug 19, 2016 | 24.62 | 24.88 | 24.52 | 24.88 | 1,281,555 | +0.15(+0.62%) |
Aug 18, 2016 | 24.50 | 24.73 | 24.44 | 24.72 | 897,899 | +0.23(+0.94%) |
Aug 17, 2016 | 24.27 | 24.58 | 24.27 | 24.49 | 1,100,577 | +0.15(+0.60%) |
Aug 16, 2016 | 24.25 | 24.49 | 24.24 | 24.35 | 1,104,991 | -0.05(-0.19%) |
Aug 15, 2016 | 24.05 | 24.44 | 23.97 | 24.39 | 899,287 | +0.45(+1.86%) |
Aug 12, 2016 | 23.78 | 23.95 | 23.69 | 23.95 | 729,959 | -0.12(-0.48%) |
Aug 11, 2016 | 24.11 | 24.17 | 23.99 | 24.06 | 792,387 | +0.05(+0.19%) |
Aug 10, 2016 | 24.36 | 24.44 | 24.00 | 24.02 | 765,767 | -0.43(-1.76%) |
Aug 09, 2016 | 24.30 | 24.45 | 24.30 | 24.45 | 655,569 | +0.11(+0.44%) |
Aug 08, 2016 | 24.46 | 24.55 | 24.30 | 24.34 | 796,473 | -0.08(-0.31%) |
Aug 05, 2016 | 23.79 | 24.43 | 23.71 | 24.42 | 1,451,129 | +0.92(+3.92%) |
Aug 04, 2016 | 23.37 | 23.56 | 23.36 | 23.50 | 985,425 | +0.10(+0.43%) |
Aug 03, 2016 | 23.00 | 23.40 | 23.00 | 23.40 | 779,764 | +0.42(+1.84%) |
Aug 02, 2016 | 23.15 | 23.30 | 22.82 | 22.97 | 1,319,245 | -0.18(-0.80%) |
Aug 01, 2016 | 23.39 | 23.51 | 23.13 | 23.16 | 889,196 | -0.20(-0.85%) |
Jul 29, 2016 | 23.47 | 23.59 | 23.34 | 23.36 | 813,079 | -0.19(-0.81%) |
Jul 28, 2016 | 23.51 | 23.63 | 23.35 | 23.55 | 500,738 | -0.05(-0.23%) |
Jul 27, 2016 | 23.64 | 23.85 | 23.53 | 23.60 | 828,403 | -0.02(-0.10%) |
Jul 26, 2016 | 23.41 | 23.68 | 23.41 | 23.63 | 745,203 | +0.13(+0.56%) |
Jul 25, 2016 | 23.68 | 23.72 | 23.49 | 23.50 | 676,931 | -0.21(-0.87%) |
Jul 22, 2016 | 23.50 | 23.76 | 23.34 | 23.70 | 932,597 | +0.25(+1.08%) |
Jul 21, 2016 | 23.40 | 23.49 | 23.29 | 23.45 | 1,351,778 | +0.05(+0.23%) |
Jul 20, 2016 | 23.58 | 23.59 | 23.27 | 23.40 | 1,044,899 | +0.04(+0.16%) |
Jul 19, 2016 | 23.21 | 23.54 | 22.90 | 23.36 | 1,357,963 | +0.30(+1.30%) |
Jul 18, 2016 | 23.02 | 23.15 | 22.54 | 23.06 | 1,548,023 | -0.01(-0.03%) |
Jul 15, 2016 | 23.16 | 23.23 | 22.94 | 23.07 | 934,818 | +0.08(+0.37%) |
Jul 14, 2016 | 23.18 | 23.23 | 22.91 | 22.98 | 1,039,566 | +0.31(+1.35%) |
Jul 13, 2016 | 22.67 | 22.85 | 22.62 | 22.67 | 1,529,964 | -0.09(-0.40%) |
Jul 12, 2016 | 22.54 | 22.81 | 22.51 | 22.77 | 1,244,526 | +0.53(+2.38%) |
Jul 11, 2016 | 22.07 | 22.37 | 22.07 | 22.24 | 1,122,418 | +0.32(+1.47%) |
Jul 08, 2016 | 22.08 | 22.24 | 21.89 | 21.91 | 1,455,383 | +0.23(+1.06%) |
Jul 07, 2016 | 21.36 | 21.77 | 21.36 | 21.68 | 2,572,494 | +0.34(+1.58%) |
Jul 06, 2016 | 20.97 | 21.42 | 20.92 | 21.35 | 1,761,109 | +0.13(+0.61%) |
Jul 05, 2016 | 21.50 | 21.54 | 21.08 | 21.22 | 1,394,112 | -0.56(-2.57%) |
Jul 01, 2016 | 22.06 | 21.78 | 21.78 | 21.78 | 1,519,055 | -0.47(-2.10%) |
Jun 30, 2016 | 21.90 | 22.24 | 21.62 | 22.24 | 1,476,627 | +0.47(+2.15%) |
Jun 29, 2016 | 21.54 | 21.86 | 21.51 | 21.78 | 1,689,142 | +0.30(+1.39%) |
Jun 28, 2016 | 21.22 | 21.58 | 20.99 | 21.48 | 1,742,933 | +0.71(+3.40%) |
Jun 27, 2016 | 21.39 | 21.40 | 20.64 | 20.77 | 2,108,444 | -1.02(-4.68%) |
Jun 24, 2016 | 21.86 | 22.42 | 21.78 | 21.79 | 2,405,212 | -1.80(-7.61%) |
Jun 23, 2016 | 23.09 | 23.60 | 22.99 | 23.59 | 1,203,057 | +0.73(+3.19%) |
Jun 22, 2016 | 22.87 | 23.17 | 22.84 | 22.86 | 874,736 | -0.06(-0.27%) |
Jun 21, 2016 | 22.91 | 23.00 | 22.68 | 22.92 | 1,057,888 | +0.08(+0.37%) |
Jun 20, 2016 | 23.04 | 23.44 | 22.79 | 22.84 | 1,228,143 | +0.17(+0.74%) |
Jun 17, 2016 | 22.54 | 22.80 | 22.46 | 22.67 | 2,916,145 | +0.12(+0.51%) |
Jun 16, 2016 | 22.64 | 22.66 | 22.36 | 22.55 | 1,873,997 | -0.32(-1.41%) |
Jun 15, 2016 | 22.80 | 23.26 | 22.67 | 22.87 | 1,499,366 | +0.15(+0.64%) |
Jun 14, 2016 | 23.17 | 23.33 | 21.91 | 22.73 | 1,495,975 | -0.51(-2.18%) |
Jun 13, 2016 | 23.54 | 23.65 | 23.18 | 23.23 | 1,776,486 | -0.40(-1.68%) |
Jun 10, 2016 | 23.60 | 23.68 | 23.42 | 23.63 | 1,215,826 | -0.28(-1.15%) |
Jun 09, 2016 | 24.16 | 24.16 | 23.78 | 23.91 | 1,941,600 | -0.45(-1.85%) |
Jun 08, 2016 | 24.27 | 24.45 | 24.26 | 24.36 | 900,770 | +0.00(+0.00%) |
Jun 07, 2016 | 24.53 | 24.58 | 24.34 | 24.36 | 905,474 | -0.18(-0.75%) |
Jun 06, 2016 | 24.27 | 24.72 | 24.22 | 24.54 | 912,954 | +0.34(+1.39%) |
Jun 03, 2016 | 24.42 | 24.42 | 23.56 | 24.21 | 1,789,741 | -0.67(-2.70%) |
Jun 02, 2016 | 24.69 | 24.88 | 24.57 | 24.88 | 900,893 | +0.15(+0.62%) |
Jun 01, 2016 | 24.35 | 24.76 | 24.18 | 24.72 | 946,919 | +0.14(+0.56%) |
May 31, 2016 | 24.77 | 24.79 | 24.48 | 24.59 | 867,843 | -0.02(-0.09%) |
May 27, 2016 | 24.31 | 24.61 | 24.61 | 24.61 | 1,230,553 | +0.28(+1.16%) |
May 26, 2016 | 24.52 | 24.53 | 24.24 | 24.33 | 873,481 | -0.20(-0.81%) |
May 25, 2016 | 24.37 | 24.75 | 24.37 | 24.53 | 1,214,603 | +0.31(+1.29%) |
May 24, 2016 | 23.86 | 24.33 | 23.85 | 24.21 | 972,760 | +0.45(+1.90%) |
May 23, 2016 | 23.93 | 23.97 | 23.58 | 23.76 | 1,230,616 | -0.15(-0.61%) |
May 20, 2016 | 23.72 | 24.03 | 23.72 | 23.91 | 1,169,732 | +0.24(+1.00%) |
May 19, 2016 | 23.88 | 24.19 | 23.40 | 23.67 | 1,383,718 | -0.38(-1.59%) |
May 18, 2016 | 23.07 | 24.14 | 23.01 | 24.05 | 1,801,878 | +0.98(+4.24%) |
May 17, 2016 | 22.99 | 23.32 | 22.77 | 23.07 | 1,666,690 | -0.02(-0.10%) |
May 16, 2016 | 22.80 | 23.22 | 22.72 | 23.10 | 968,174 | +0.34(+1.51%) |
May 13, 2016 | 23.20 | 23.54 | 22.69 | 22.75 | 1,569,825 | -0.49(-2.10%) |
May 12, 2016 | 23.45 | 23.67 | 23.04 | 23.24 | 1,024,616 | -0.05(-0.23%) |
May 11, 2016 | 23.23 | 23.65 | 23.12 | 23.30 | 1,144,100 | -0.05(-0.23%) |
May 10, 2016 | 23.01 | 23.39 | 22.96 | 23.35 | 1,143,483 | +0.50(+2.21%) |
May 09, 2016 | 22.83 | 23.04 | 22.70 | 22.84 | 719,134 | -0.05(-0.20%) |
May 06, 2016 | 22.62 | 22.90 | 22.55 | 22.89 | 955,575 | +0.13(+0.57%) |
May 05, 2016 | 22.98 | 23.11 | 22.70 | 22.76 | 1,354,042 | -0.12(-0.53%) |
May 04, 2016 | 23.17 | 23.49 | 22.66 | 22.88 | 2,085,417 | -0.50(-2.16%) |
May 03, 2016 | 23.56 | 23.56 | 23.20 | 23.39 | 637,523 | -0.54(-2.27%) |
May 02, 2016 | 23.87 | 23.99 | 23.67 | 23.93 | 910,960 | +0.11(+0.48%) |
Apr 29, 2016 | 23.75 | 23.93 | 23.54 | 23.82 | 1,060,968 | -0.03(-0.13%) |
Apr 28, 2016 | 23.94 | 24.18 | 23.73 | 23.85 | 732,952 | -0.30(-1.23%) |
Apr 27, 2016 | 24.17 | 24.27 | 23.89 | 24.14 | 1,211,322 | -0.04(-0.16%) |
Apr 26, 2016 | 23.95 | 24.24 | 23.75 | 24.18 | 1,292,365 | +0.33(+1.38%) |
Apr 25, 2016 | 23.82 | 23.85 | 23.57 | 23.85 | 1,132,783 | -0.02(-0.10%) |
Apr 22, 2016 | 23.85 | 24.10 | 23.73 | 23.88 | 1,610,422 | +0.05(+0.22%) |
Apr 21, 2016 | 24.06 | 24.27 | 23.75 | 23.82 | 1,132,919 | -0.17(-0.70%) |
Apr 20, 2016 | 23.68 | 24.03 | 23.63 | 23.99 | 1,837,793 | +0.21(+0.87%) |
Apr 19, 2016 | 23.55 | 23.82 | 22.91 | 23.78 | 2,635,312 | +0.13(+0.55%) |
Apr 18, 2016 | 23.02 | 23.69 | 22.92 | 23.65 | 2,294,180 | +0.50(+2.18%) |
Apr 15, 2016 | 23.10 | 23.19 | 22.91 | 23.15 | 1,305,724 | +0.03(+0.13%) |
Apr 14, 2016 | 22.89 | 23.39 | 22.75 | 23.12 | 808,827 | +0.18(+0.77%) |
Apr 13, 2016 | 22.31 | 23.01 | 22.25 | 22.94 | 1,306,957 | +0.88(+3.98%) |
Apr 12, 2016 | 21.81 | 22.08 | 21.57 | 22.07 | 1,442,214 | +0.34(+1.58%) |
Apr 11, 2016 | 21.68 | 22.06 | 21.68 | 21.72 | 1,044,441 | +0.23(+1.07%) |
Apr 08, 2016 | 21.46 | 21.85 | 21.43 | 21.49 | 1,027,430 | +0.29(+1.37%) |
Apr 07, 2016 | 21.61 | 21.73 | 21.10 | 21.20 | 1,346,500 | -0.64(-2.94%) |
Apr 06, 2016 | 21.76 | 21.91 | 21.54 | 21.84 | 1,790,243 | +0.11(+0.53%) |
Apr 05, 2016 | 21.94 | 22.11 | 21.71 | 21.73 | 1,228,581 | -0.47(-2.10%) |
Apr 04, 2016 | 22.16 | 22.37 | 21.89 | 22.20 | 1,161,802 | +0.08(+0.38%) |
Apr 01, 2016 | 21.93 | 22.17 | 21.71 | 22.11 | 1,788,181 | +0.02(+0.07%) |
Mar 31, 2016 | 22.26 | 22.39 | 21.80 | 22.10 | 1,774,287 | -0.23(-1.03%) |
Mar 30, 2016 | 22.23 | 22.68 | 22.15 | 22.32 | 1,241,263 | +0.15(+0.69%) |
Mar 29, 2016 | 22.12 | 22.22 | 21.80 | 22.17 | 1,602,088 | -0.05(-0.21%) |
Mar 28, 2016 | 22.28 | 22.42 | 22.04 | 22.22 | 864,895 | +0.03(+0.14%) |
Mar 24, 2016 | 22.15 | 22.19 | 22.19 | 22.19 | 985,620 | -0.14(-0.62%) |
Mar 23, 2016 | 22.49 | 22.55 | 22.32 | 22.32 | 1,055,017 | -0.16(-0.71%) |
Mar 22, 2016 | 22.20 | 22.62 | 21.93 | 22.49 | 1,288,190 | +0.13(+0.58%) |
Mar 21, 2016 | 22.32 | 22.53 | 22.12 | 22.36 | 1,224,173 | -0.02(-0.07%) |
Mar 18, 2016 | 22.08 | 22.63 | 22.08 | 22.37 | 3,183,567 | +0.35(+1.60%) |
Mar 17, 2016 | 21.84 | 22.10 | 21.53 | 22.02 | 1,718,036 | +0.15(+0.66%) |
Mar 16, 2016 | 21.97 | 22.36 | 21.66 | 21.87 | 1,558,541 | -0.20(-0.90%) |
Mar 15, 2016 | 22.15 | 22.24 | 21.87 | 22.07 | 1,628,135 | -0.21(-0.93%) |
Mar 14, 2016 | 22.28 | 22.37 | 22.07 | 22.28 | 1,106,803 | -0.08(-0.34%) |
Mar 11, 2016 | 22.02 | 22.38 | 21.91 | 22.36 | 1,150,964 | +0.62(+2.87%) |
Mar 10, 2016 | 21.75 | 22.26 | 21.40 | 21.73 | 1,322,354 | +0.28(+1.31%) |
Mar 09, 2016 | 21.68 | 21.82 | 21.35 | 21.45 | 1,006,804 | -0.08(-0.35%) |
Mar 08, 2016 | 21.85 | 22.00 | 21.53 | 21.53 | 1,577,022 | -0.53(-2.42%) |
Mar 07, 2016 | 21.93 | 22.24 | 21.93 | 22.06 | 1,489,530 | -0.05(-0.21%) |
Mar 04, 2016 | 21.91 | 22.35 | 21.91 | 22.10 | 1,262,437 | +0.18(+0.80%) |
Mar 03, 2016 | 21.50 | 22.07 | 21.37 | 21.93 | 2,746,232 | +0.43(+2.02%) |
Mar 02, 2016 | 21.17 | 21.50 | 21.09 | 21.50 | 1,243,359 | +0.35(+1.66%) |
Mar 01, 2016 | 20.41 | 21.15 | 20.33 | 21.14 | 2,003,707 | +0.91(+4.47%) |
Feb 29, 2016 | 20.73 | 20.79 | 20.24 | 20.24 | 1,138,305 | -0.49(-2.39%) |
Feb 26, 2016 | 20.54 | 20.92 | 20.44 | 20.73 | 1,151,434 | +0.45(+2.21%) |
Feb 25, 2016 | 20.21 | 20.43 | 20.03 | 20.28 | 920,918 | +0.12(+0.60%) |
Feb 24, 2016 | 19.97 | 20.23 | 19.62 | 20.16 | 1,378,805 | -0.15(-0.75%) |
Feb 23, 2016 | 20.63 | 20.70 | 20.10 | 20.32 | 986,666 | -0.37(-1.77%) |
Feb 22, 2016 | 20.36 | 20.79 | 20.53 | 20.68 | 1,108,233 | +0.32(+1.57%) |
Feb 19, 2016 | 19.97 | 20.61 | 19.89 | 20.36 | 1,899,861 | +0.30(+1.52%) |
Feb 18, 2016 | 21.02 | 21.19 | 19.96 | 20.06 | 4,200,904 | -0.91(-4.32%) |
Feb 17, 2016 | 21.21 | 21.40 | 20.89 | 20.96 | 1,896,677 | -0.09(-0.43%) |
Feb 16, 2016 | 20.96 | 21.38 | 20.84 | 21.05 | 1,991,180 | +0.40(+1.95%) |
Feb 12, 2016 | 20.34 | 20.65 | 20.65 | 20.65 | 1,572,212 | +0.90(+4.55%) |
Feb 11, 2016 | 19.87 | 20.02 | 19.39 | 19.75 | 2,539,148 | -0.92(-4.46%) |
Feb 10, 2016 | 20.92 | 21.33 | 20.67 | 20.67 | 1,227,162 | -0.07(-0.33%) |
Feb 09, 2016 | 20.41 | 20.91 | 19.97 | 20.74 | 2,583,510 | +0.01(+0.04%) |
Feb 08, 2016 | 21.38 | 21.39 | 20.36 | 20.73 | 2,994,172 | -0.98(-4.52%) |
Feb 05, 2016 | 22.54 | 22.80 | 21.65 | 21.72 | 2,190,620 | -0.82(-3.65%) |
Feb 04, 2016 | 22.22 | 22.76 | 22.22 | 22.54 | 1,753,204 | +0.26(+1.16%) |
Feb 03, 2016 | 22.48 | 22.54 | 21.61 | 22.28 | 1,377,872 | +0.02(+0.07%) |
Feb 02, 2016 | 22.42 | 22.55 | 22.15 | 22.26 | 1,075,685 | -0.66(-2.89%) |
Feb 01, 2016 | 23.08 | 23.18 | 22.71 | 22.93 | 1,524,114 | -0.31(-1.34%) |
Jan 29, 2016 | 22.58 | 23.24 | 22.45 | 23.24 | 2,074,203 | +0.72(+3.21%) |
Jan 28, 2016 | 22.69 | 22.95 | 22.51 | 22.52 | 1,424,888 | +0.09(+0.41%) |
Jan 27, 2016 | 22.08 | 22.93 | 22.00 | 22.42 | 2,038,752 | +0.28(+1.27%) |
Jan 26, 2016 | 21.38 | 22.16 | 21.37 | 22.14 | 2,254,383 | +0.91(+4.26%) |
Jan 25, 2016 | 22.09 | 22.16 | 21.21 | 21.24 | 1,399,991 | -0.98(-4.42%) |
Jan 22, 2016 | 21.72 | 22.23 | 21.50 | 22.22 | 2,392,272 | +0.87(+4.06%) |
Jan 21, 2016 | 21.62 | 22.00 | 21.23 | 21.35 | 1,547,798 | -0.33(-1.51%) |
Jan 20, 2016 | 21.77 | 22.04 | 21.14 | 21.68 | 2,757,337 | -0.44(-2.00%) |
Jan 19, 2016 | 22.10 | 22.83 | 21.80 | 22.12 | 2,508,042 | -0.08(-0.34%) |
Jan 15, 2016 | 21.69 | 22.20 | 22.20 | 22.20 | 1,808,300 | -0.19(-0.85%) |
Jan 14, 2016 | 22.20 | 22.55 | 21.82 | 22.39 | 1,902,788 | +0.31(+1.41%) |
Jan 13, 2016 | 23.00 | 23.08 | 21.91 | 22.07 | 2,035,797 | -0.82(-3.59%) |
Jan 12, 2016 | 22.98 | 23.14 | 22.48 | 22.90 | 2,274,832 | +0.22(+0.97%) |
Jan 11, 2016 | 22.75 | 22.87 | 22.35 | 22.67 | 2,598,561 | +0.08(+0.37%) |
Jan 08, 2016 | 23.17 | 23.30 | 22.55 | 22.59 | 2,482,431 | -0.38(-1.66%) |
Jan 07, 2016 | 23.18 | 23.49 | 22.95 | 22.97 | 2,966,050 | -0.71(-2.99%) |
Jan 06, 2016 | 23.40 | 23.77 | 23.36 | 23.68 | 1,783,672 | -0.16(-0.67%) |
Jan 05, 2016 | 23.98 | 24.26 | 23.75 | 23.84 | 1,720,928 | -0.14(-0.60%) |
Jan 04, 2016 | 24.33 | 24.36 | 23.81 | 23.98 | 1,825,674 | -0.66(-2.69%) |
Dec 31, 2015 | 24.73 | 24.65 | 24.65 | 24.65 | 849,890 | -0.25(-1.01%) |
Dec 30, 2015 | 25.01 | 25.12 | 24.88 | 24.90 | 688,563 | -0.20(-0.79%) |
Dec 29, 2015 | 24.89 | 25.19 | 24.88 | 25.10 | 1,034,762 | +0.33(+1.35%) |
Dec 28, 2015 | 24.64 | 24.78 | 24.33 | 24.76 | 640,517 | +0.00(+0.00%) |
Dec 24, 2015 | 24.55 | 24.76 | 24.76 | 24.76 | 512,640 | +0.21(+0.84%) |
Dec 23, 2015 | 24.38 | 24.63 | 24.27 | 24.55 | 593,827 | +0.32(+1.32%) |
Dec 22, 2015 | 24.30 | 24.42 | 23.89 | 24.24 | 965,144 | +0.02(+0.09%) |
Dec 21, 2015 | 24.28 | 24.43 | 23.94 | 24.21 | 1,159,436 | +0.11(+0.44%) |
Dec 18, 2015 | 24.29 | 24.52 | 24.07 | 24.11 | 4,053,905 | -0.46(-1.89%) |
Dec 17, 2015 | 24.81 | 25.14 | 24.56 | 24.57 | 1,829,154 | -0.24(-0.98%) |
Dec 16, 2015 | 24.65 | 25.04 | 24.20 | 24.81 | 1,817,674 | +0.37(+1.49%) |
Dec 15, 2015 | 23.97 | 24.47 | 23.89 | 24.45 | 1,254,719 | +0.77(+3.25%) |
Dec 14, 2015 | 23.81 | 23.97 | 23.48 | 23.68 | 1,990,903 | -0.08(-0.35%) |
Dec 11, 2015 | 23.95 | 24.13 | 23.65 | 23.76 | 1,355,086 | -0.56(-2.31%) |
Dec 10, 2015 | 24.26 | 24.57 | 24.16 | 24.32 | 1,512,531 | +0.07(+0.28%) |
Dec 09, 2015 | 24.51 | 24.75 | 24.02 | 24.26 | 1,295,995 | -0.35(-1.42%) |
Dec 08, 2015 | 24.70 | 24.70 | 24.46 | 24.60 | 970,267 | -0.36(-1.46%) |
Dec 07, 2015 | 25.24 | 25.36 | 24.69 | 24.97 | 1,204,930 | -0.36(-1.41%) |
Dec 04, 2015 | 24.85 | 25.34 | 24.73 | 25.32 | 1,330,464 | +0.55(+2.23%) |
Dec 03, 2015 | 25.21 | 25.29 | 24.73 | 24.77 | 1,058,987 | -0.26(-1.03%) |
Dec 02, 2015 | 25.48 | 25.53 | 25.01 | 25.03 | 1,256,579 | -0.42(-1.64%) |