Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.63 | 39.63 | 39.63 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.61 | 40.86 | 39.63 | 39.92 | 79,510 | -0.74(-1.81%) |
Dec 28, 2016 | 40.71 | 41.30 | 40.12 | 40.66 | 121,830 | -0.15(-0.36%) |
Dec 27, 2016 | 40.41 | 41.29 | 40.32 | 40.81 | 59,773 | +0.44(+1.10%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.05 | 41.15 | 40.07 | 40.32 | 61,655 | -0.74(-1.80%) |
Dec 21, 2016 | 40.76 | 41.40 | 40.37 | 41.05 | 107,884 | +0.15(+0.36%) |
Dec 20, 2016 | 40.71 | 41.20 | 40.37 | 40.91 | 115,078 | +0.30(+0.73%) |
Dec 19, 2016 | 39.97 | 41.00 | 39.63 | 40.61 | 97,679 | +0.69(+1.72%) |
Dec 16, 2016 | 41.15 | 41.20 | 39.78 | 39.92 | 559,382 | -1.23(-2.99%) |
Dec 15, 2016 | 39.82 | 41.20 | 39.71 | 41.15 | 126,828 | +1.03(+2.57%) |
Dec 14, 2016 | 40.41 | 40.86 | 39.49 | 40.12 | 84,221 | -0.54(-1.33%) |
Dec 13, 2016 | 40.91 | 41.10 | 40.27 | 40.66 | 89,617 | -0.10(-0.24%) |
Dec 12, 2016 | 41.10 | 41.30 | 40.17 | 40.76 | 77,869 | -0.30(-0.72%) |
Dec 09, 2016 | 41.99 | 41.99 | 40.66 | 41.05 | 91,028 | -0.59(-1.42%) |
Dec 08, 2016 | 40.71 | 41.94 | 40.61 | 41.64 | 154,754 | +1.08(+2.67%) |
Dec 07, 2016 | 40.32 | 40.56 | 39.53 | 40.56 | 165,940 | +0.29(+0.73%) |
Dec 06, 2016 | 40.32 | 40.81 | 39.92 | 40.27 | 117,507 | -0.15(-0.36%) |
Dec 05, 2016 | 39.53 | 40.41 | 39.43 | 40.41 | 145,010 | +1.43(+3.66%) |
Dec 02, 2016 | 38.10 | 39.14 | 37.91 | 38.99 | 107,944 | +1.03(+2.72%) |
Dec 01, 2016 | 38.10 | 38.64 | 37.56 | 37.96 | 92,433 | +0.25(+0.65%) |
Nov 30, 2016 | 38.60 | 39.09 | 37.71 | 37.71 | 208,835 | -0.39(-1.03%) |
Nov 29, 2016 | 37.66 | 38.94 | 37.02 | 38.10 | 112,127 | -0.69(-1.77%) |
Nov 28, 2016 | 39.58 | 39.68 | 38.60 | 38.79 | 117,555 | -0.88(-2.23%) |
Nov 25, 2016 | 39.92 | 39.92 | 39.38 | 39.68 | 41,994 | -0.15(-0.37%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.35 | 38.79 | 37.86 | 38.69 | 183,089 | +0.30(+0.77%) |
Nov 21, 2016 | 37.46 | 38.69 | 37.32 | 38.40 | 149,595 | +1.28(+3.44%) |
Nov 18, 2016 | 37.12 | 37.17 | 35.89 | 37.12 | 140,160 | +0.15(+0.40%) |
Nov 17, 2016 | 37.22 | 37.56 | 36.68 | 36.97 | 136,058 | -0.25(-0.66%) |
Nov 16, 2016 | 35.89 | 37.61 | 35.84 | 37.22 | 154,749 | +1.33(+3.70%) |
Nov 15, 2016 | 35.94 | 36.09 | 35.35 | 35.89 | 148,533 | -0.39(-1.08%) |
Nov 14, 2016 | 36.14 | 36.97 | 35.55 | 36.28 | 243,022 | +0.49(+1.37%) |
Nov 11, 2016 | 35.45 | 36.58 | 35.38 | 35.79 | 200,126 | +0.49(+1.39%) |
Nov 10, 2016 | 34.47 | 36.09 | 34.17 | 35.30 | 243,924 | +0.98(+2.87%) |
Nov 09, 2016 | 31.76 | 34.32 | 31.76 | 34.32 | 154,486 | +2.07(+6.40%) |
Nov 08, 2016 | 32.15 | 33.09 | 32.11 | 32.25 | 209,924 | +0.34(+1.08%) |
Nov 07, 2016 | 31.66 | 32.84 | 31.66 | 31.91 | 246,593 | +0.84(+2.69%) |
Nov 04, 2016 | 32.89 | 33.29 | 30.88 | 31.07 | 251,111 | -1.82(-5.53%) |
Nov 03, 2016 | 33.88 | 33.88 | 31.91 | 32.89 | 118,862 | +1.28(+4.04%) |
Nov 02, 2016 | 31.17 | 31.76 | 31.17 | 31.61 | 96,677 | +0.30(+0.94%) |
Nov 01, 2016 | 32.45 | 32.45 | 30.78 | 31.32 | 97,728 | -0.89(-2.75%) |
Oct 31, 2016 | 31.71 | 32.25 | 31.25 | 32.20 | 73,898 | +0.44(+1.39%) |
Oct 28, 2016 | 31.37 | 31.81 | 31.32 | 31.76 | 75,603 | +0.44(+1.41%) |
Oct 27, 2016 | 32.25 | 32.25 | 31.22 | 31.32 | 65,946 | -0.64(-2.00%) |
Oct 26, 2016 | 32.74 | 33.33 | 31.86 | 31.96 | 104,352 | -1.03(-3.13%) |
Oct 25, 2016 | 32.99 | 33.53 | 32.70 | 32.99 | 41,547 | -0.15(-0.45%) |
Oct 24, 2016 | 33.68 | 33.88 | 32.99 | 33.14 | 73,676 | -0.17(-0.50%) |
Oct 21, 2016 | 33.23 | 33.57 | 32.37 | 33.31 | 95,904 | -0.27(-0.79%) |
Oct 20, 2016 | 32.41 | 33.63 | 32.36 | 33.57 | 87,353 | +1.10(+3.39%) |
Oct 19, 2016 | 32.09 | 32.85 | 31.58 | 32.47 | 57,271 | +0.58(+1.82%) |
Oct 18, 2016 | 32.10 | 32.47 | 31.59 | 31.89 | 63,264 | +0.16(+0.50%) |
Oct 17, 2016 | 31.49 | 32.09 | 31.41 | 31.73 | 44,076 | +0.15(+0.47%) |
Oct 14, 2016 | 31.65 | 32.28 | 31.55 | 31.58 | 67,008 | +0.13(+0.41%) |
Oct 13, 2016 | 31.53 | 31.84 | 30.76 | 31.46 | 68,398 | -0.54(-1.69%) |
Oct 12, 2016 | 31.60 | 32.46 | 31.23 | 32.00 | 45,925 | +0.35(+1.12%) |
Oct 11, 2016 | 32.18 | 32.30 | 31.30 | 31.64 | 71,577 | -0.80(-2.46%) |
Oct 10, 2016 | 31.85 | 32.59 | 31.80 | 32.44 | 60,379 | +0.89(+2.84%) |
Oct 07, 2016 | 32.40 | 32.40 | 31.44 | 31.55 | 39,459 | -0.83(-2.55%) |
Oct 06, 2016 | 31.94 | 32.59 | 31.52 | 32.37 | 72,430 | +0.33(+1.04%) |
Oct 05, 2016 | 31.91 | 32.40 | 31.38 | 32.04 | 63,730 | +0.48(+1.53%) |
Oct 04, 2016 | 31.92 | 32.40 | 31.40 | 31.55 | 43,091 | -0.38(-1.20%) |
Oct 03, 2016 | 31.71 | 32.08 | 31.30 | 31.94 | 107,842 | +0.30(+0.93%) |
Sep 30, 2016 | 31.86 | 32.00 | 31.34 | 31.64 | 115,192 | +0.05(+0.16%) |
Sep 29, 2016 | 31.75 | 32.13 | 31.14 | 31.59 | 88,637 | -0.08(-0.25%) |
Sep 28, 2016 | 30.33 | 31.75 | 30.29 | 31.67 | 79,610 | +1.47(+4.88%) |
Sep 27, 2016 | 30.24 | 30.66 | 29.93 | 30.20 | 77,815 | -0.26(-0.84%) |
Sep 26, 2016 | 30.40 | 31.15 | 30.04 | 30.45 | 42,439 | -0.17(-0.55%) |
Sep 23, 2016 | 30.91 | 31.11 | 30.57 | 30.62 | 43,285 | -0.44(-1.42%) |
Sep 22, 2016 | 31.16 | 31.46 | 30.89 | 31.06 | 61,772 | +0.33(+1.09%) |
Sep 21, 2016 | 30.44 | 30.91 | 30.18 | 30.73 | 71,192 | +0.64(+2.12%) |
Sep 20, 2016 | 30.39 | 30.57 | 30.02 | 30.09 | 74,882 | +0.06(+0.20%) |
Sep 19, 2016 | 29.59 | 30.27 | 29.59 | 30.03 | 78,390 | +0.68(+2.31%) |
Sep 16, 2016 | 29.13 | 29.55 | 29.01 | 29.35 | 147,718 | -0.01(-0.03%) |
Sep 15, 2016 | 28.12 | 29.49 | 28.12 | 29.36 | 83,147 | +1.19(+4.22%) |
Sep 14, 2016 | 28.59 | 28.88 | 28.06 | 28.17 | 102,946 | -0.49(-1.72%) |
Sep 13, 2016 | 29.86 | 30.06 | 28.59 | 28.66 | 109,265 | -1.72(-5.66%) |
Sep 12, 2016 | 29.39 | 30.42 | 29.24 | 30.38 | 118,688 | +0.67(+2.25%) |
Sep 09, 2016 | 31.81 | 32.06 | 29.52 | 29.72 | 115,617 | -2.46(-7.64%) |
Sep 08, 2016 | 32.21 | 32.40 | 32.01 | 32.17 | 136,998 | -0.04(-0.12%) |
Sep 07, 2016 | 32.13 | 32.59 | 31.87 | 32.21 | 101,289 | -0.01(-0.03%) |
Sep 06, 2016 | 32.58 | 33.08 | 31.75 | 32.22 | 79,772 | -0.24(-0.73%) |
Sep 02, 2016 | 32.22 | 32.46 | 32.46 | 32.46 | 62,136 | +0.48(+1.51%) |
Sep 01, 2016 | 32.14 | 32.14 | 31.37 | 31.98 | 79,416 | -0.12(-0.37%) |
Aug 31, 2016 | 31.94 | 32.29 | 31.27 | 32.10 | 126,064 | -0.09(-0.27%) |
Aug 30, 2016 | 32.26 | 32.68 | 31.83 | 32.18 | 39,655 | -0.12(-0.37%) |
Aug 29, 2016 | 31.84 | 32.42 | 31.69 | 32.30 | 39,807 | +0.52(+1.64%) |
Aug 26, 2016 | 32.20 | 32.72 | 31.58 | 31.78 | 53,928 | -0.40(-1.25%) |
Aug 25, 2016 | 31.72 | 32.24 | 31.68 | 32.18 | 61,677 | +0.21(+0.65%) |
Aug 24, 2016 | 32.41 | 32.51 | 31.65 | 31.98 | 82,876 | -0.50(-1.54%) |
Aug 23, 2016 | 32.03 | 32.82 | 32.01 | 32.48 | 114,445 | +0.66(+2.07%) |
Aug 22, 2016 | 31.03 | 31.87 | 30.70 | 31.82 | 96,621 | +0.35(+1.13%) |
Aug 19, 2016 | 31.43 | 31.62 | 31.02 | 31.47 | 84,950 | +0.00(+0.00%) |
Aug 18, 2016 | 31.26 | 31.64 | 31.15 | 31.47 | 58,386 | +0.18(+0.57%) |
Aug 17, 2016 | 31.42 | 31.55 | 31.11 | 31.29 | 48,436 | -0.22(-0.69%) |
Aug 16, 2016 | 31.87 | 31.87 | 31.55 | 31.51 | 58,447 | -0.37(-1.17%) |
Aug 15, 2016 | 31.39 | 31.96 | 31.36 | 31.88 | 68,528 | +0.51(+1.63%) |
Aug 12, 2016 | 31.85 | 32.07 | 31.07 | 31.37 | 62,439 | -0.61(-1.91%) |
Aug 11, 2016 | 31.85 | 32.23 | 31.49 | 31.98 | 88,970 | +0.35(+1.12%) |
Aug 10, 2016 | 31.93 | 32.04 | 31.27 | 31.62 | 190,339 | -0.15(-0.46%) |
Aug 09, 2016 | 32.09 | 32.45 | 31.57 | 31.77 | 129,707 | -0.44(-1.37%) |
Aug 08, 2016 | 32.43 | 33.01 | 31.87 | 32.21 | 165,917 | +0.15(+0.46%) |
Aug 05, 2016 | 32.36 | 32.78 | 31.73 | 32.07 | 202,202 | +0.01(+0.03%) |
Aug 04, 2016 | 31.37 | 33.14 | 31.00 | 32.06 | 266,162 | +2.57(+8.70%) |
Aug 03, 2016 | 29.49 | 29.94 | 29.03 | 29.49 | 164,716 | -0.08(-0.27%) |
Aug 02, 2016 | 30.75 | 30.75 | 29.55 | 29.57 | 107,974 | -0.89(-2.94%) |
Aug 01, 2016 | 31.16 | 31.16 | 30.31 | 30.46 | 61,223 | -0.63(-2.02%) |
Jul 29, 2016 | 30.69 | 31.33 | 30.12 | 31.09 | 91,761 | +0.21(+0.67%) |
Jul 28, 2016 | 30.67 | 31.02 | 30.38 | 30.89 | 59,711 | +0.17(+0.54%) |
Jul 27, 2016 | 30.76 | 30.95 | 30.22 | 30.72 | 61,785 | +0.16(+0.52%) |
Jul 26, 2016 | 30.40 | 31.09 | 30.40 | 30.56 | 105,027 | +0.10(+0.32%) |
Jul 25, 2016 | 30.55 | 30.73 | 30.29 | 30.46 | 79,036 | -0.24(-0.77%) |
Jul 22, 2016 | 30.48 | 30.87 | 30.13 | 30.70 | 90,076 | +0.14(+0.45%) |
Jul 21, 2016 | 30.61 | 31.32 | 30.48 | 30.56 | 100,981 | -0.08(-0.26%) |
Jul 20, 2016 | 30.58 | 31.06 | 29.92 | 30.64 | 91,344 | +0.01(+0.03%) |
Jul 19, 2016 | 29.93 | 31.53 | 29.79 | 30.63 | 149,118 | +0.70(+2.33%) |
Jul 18, 2016 | 31.07 | 31.46 | 29.82 | 29.93 | 189,342 | -2.06(-6.43%) |
Jul 15, 2016 | 32.66 | 32.67 | 31.90 | 31.99 | 86,697 | -0.48(-1.48%) |
Jul 14, 2016 | 31.64 | 32.55 | 31.53 | 32.47 | 124,374 | +1.11(+3.54%) |
Jul 13, 2016 | 31.83 | 32.15 | 30.92 | 31.36 | 245,023 | -0.39(-1.24%) |
Jul 12, 2016 | 31.10 | 32.24 | 30.82 | 31.75 | 133,509 | +0.94(+3.06%) |
Jul 11, 2016 | 30.43 | 30.95 | 30.43 | 30.81 | 90,093 | +0.47(+1.56%) |
Jul 08, 2016 | 30.09 | 29.64 | 29.64 | 30.34 | 153,700 | +0.70(+2.36%) |
Jul 07, 2016 | 29.84 | 30.12 | 29.28 | 29.64 | 52,589 | +0.00(+0.00%) |
Jul 06, 2016 | 28.98 | 29.97 | 28.65 | 29.64 | 120,699 | +0.63(+2.17%) |
Jul 05, 2016 | 29.47 | 29.68 | 28.75 | 29.01 | 86,114 | -0.91(-3.06%) |
Jul 01, 2016 | 29.96 | 29.92 | 29.92 | 29.92 | 102,713 | -0.30(-0.98%) |
Jun 30, 2016 | 30.57 | 30.83 | 29.75 | 30.22 | 274,350 | +0.08(+0.26%) |
Jun 29, 2016 | 29.31 | 30.27 | 28.86 | 30.14 | 176,984 | +1.48(+5.18%) |
Jun 28, 2016 | 27.32 | 29.20 | 27.29 | 28.65 | 213,933 | +2.01(+7.53%) |
Jun 27, 2016 | 27.65 | 27.78 | 26.31 | 26.65 | 151,852 | -1.40(-4.98%) |
Jun 24, 2016 | 28.46 | 28.93 | 27.80 | 28.04 | 279,782 | -1.97(-6.55%) |
Jun 23, 2016 | 30.05 | 30.45 | 29.87 | 30.01 | 92,938 | +0.50(+1.70%) |
Jun 22, 2016 | 29.54 | 29.93 | 29.19 | 29.51 | 114,968 | +0.08(+0.27%) |
Jun 21, 2016 | 29.72 | 29.72 | 28.81 | 29.43 | 88,300 | -0.39(-1.32%) |
Jun 20, 2016 | 29.48 | 30.37 | 29.45 | 29.82 | 152,427 | +0.87(+2.99%) |
Jun 17, 2016 | 28.94 | 29.50 | 28.86 | 28.96 | 211,451 | +0.11(+0.37%) |
Jun 16, 2016 | 28.35 | 28.92 | 28.03 | 28.85 | 111,178 | +0.15(+0.51%) |
Jun 15, 2016 | 28.48 | 28.91 | 28.21 | 28.70 | 157,445 | +0.45(+1.60%) |
Jun 14, 2016 | 27.91 | 28.33 | 27.75 | 28.25 | 116,397 | +0.09(+0.31%) |
Jun 13, 2016 | 28.78 | 28.95 | 28.03 | 28.16 | 102,198 | -0.69(-2.39%) |
Jun 10, 2016 | 28.69 | 29.13 | 28.35 | 28.85 | 112,700 | -0.01(-0.03%) |
Jun 09, 2016 | 28.64 | 28.92 | 28.07 | 28.86 | 104,002 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.18 | 28.59 | 28.88 | 185,325 | +0.86(+3.05%) |
Jun 07, 2016 | 27.27 | 28.26 | 27.13 | 28.02 | 214,120 | +0.95(+3.52%) |
Jun 06, 2016 | 26.26 | 27.41 | 26.16 | 27.07 | 209,682 | +0.93(+3.57%) |
Jun 03, 2016 | 26.00 | 26.23 | 25.51 | 26.14 | 90,285 | +0.19(+0.72%) |
Jun 02, 2016 | 25.43 | 25.98 | 25.38 | 25.95 | 115,639 | +0.26(+1.00%) |
Jun 01, 2016 | 24.61 | 25.71 | 24.27 | 25.69 | 141,450 | +0.81(+3.24%) |
May 31, 2016 | 24.96 | 25.05 | 24.37 | 24.89 | 146,500 | +0.08(+0.32%) |
May 27, 2016 | 24.88 | 24.81 | 24.81 | 24.81 | 52,271 | -0.01(-0.04%) |
May 26, 2016 | 25.80 | 26.05 | 24.73 | 24.82 | 117,815 | -0.77(-3.00%) |
May 25, 2016 | 24.68 | 25.71 | 24.49 | 25.59 | 120,737 | +1.07(+4.37%) |
May 24, 2016 | 24.17 | 24.83 | 23.95 | 24.51 | 129,755 | +0.53(+2.21%) |
May 23, 2016 | 23.97 | 24.51 | 23.80 | 23.98 | 121,865 | +0.00(+0.00%) |
May 20, 2016 | 23.88 | 24.12 | 23.22 | 23.98 | 141,647 | +0.23(+0.95%) |
May 19, 2016 | 23.61 | 23.91 | 23.34 | 23.76 | 62,075 | -0.21(-0.86%) |
May 18, 2016 | 24.01 | 24.38 | 23.22 | 23.96 | 111,847 | -0.25(-1.02%) |
May 17, 2016 | 24.40 | 25.01 | 23.97 | 24.21 | 118,979 | -0.24(-0.97%) |
May 16, 2016 | 24.69 | 25.11 | 24.29 | 24.45 | 100,036 | -0.02(-0.08%) |
May 13, 2016 | 24.74 | 25.15 | 24.19 | 24.46 | 102,403 | -0.48(-1.93%) |
May 12, 2016 | 25.15 | 25.35 | 24.66 | 24.95 | 139,418 | +0.05(+0.20%) |
May 11, 2016 | 25.10 | 25.38 | 24.82 | 24.90 | 102,446 | -0.08(-0.32%) |
May 10, 2016 | 24.59 | 25.05 | 24.25 | 24.98 | 103,837 | +0.58(+2.38%) |
May 09, 2016 | 25.57 | 25.57 | 24.33 | 24.40 | 178,717 | -1.13(-4.43%) |
May 06, 2016 | 24.56 | 26.42 | 24.51 | 25.53 | 253,162 | +1.73(+7.27%) |
May 05, 2016 | 24.70 | 24.75 | 23.79 | 23.80 | 110,892 | -0.58(-2.38%) |
May 04, 2016 | 24.34 | 24.82 | 24.02 | 24.38 | 248,990 | -0.17(-0.68%) |
May 03, 2016 | 24.86 | 24.90 | 23.90 | 24.54 | 109,815 | -0.70(-2.77%) |
May 02, 2016 | 24.83 | 25.27 | 24.29 | 25.24 | 150,047 | +0.53(+2.15%) |
Apr 29, 2016 | 24.99 | 25.48 | 24.29 | 24.71 | 190,333 | -0.28(-1.10%) |
Apr 28, 2016 | 25.13 | 25.52 | 24.65 | 24.99 | 155,869 | -0.19(-0.74%) |
Apr 27, 2016 | 24.58 | 25.33 | 24.49 | 25.17 | 148,769 | +0.59(+2.40%) |
Apr 26, 2016 | 24.71 | 24.82 | 24.05 | 24.58 | 238,646 | +0.02(+0.08%) |
Apr 25, 2016 | 24.65 | 25.20 | 24.19 | 24.56 | 176,293 | -0.21(-0.83%) |
Apr 22, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 277,013 | +0.26(+1.04%) |
Apr 21, 2016 | 24.67 | 24.81 | 24.32 | 24.51 | 97,809 | -0.15(-0.60%) |
Apr 20, 2016 | 24.34 | 24.81 | 24.08 | 24.66 | 107,614 | +0.43(+1.79%) |
Apr 19, 2016 | 23.87 | 24.45 | 23.68 | 24.23 | 103,797 | +0.63(+2.67%) |
Apr 18, 2016 | 22.87 | 23.62 | 22.74 | 23.60 | 208,384 | +0.41(+1.78%) |
Apr 15, 2016 | 22.39 | 23.38 | 22.39 | 23.19 | 127,264 | +0.61(+2.70%) |
Apr 14, 2016 | 22.24 | 22.74 | 22.07 | 22.58 | 163,865 | +0.25(+1.10%) |
Apr 13, 2016 | 22.31 | 22.48 | 22.03 | 22.33 | 103,350 | +0.22(+0.98%) |
Apr 12, 2016 | 21.84 | 22.29 | 21.84 | 22.11 | 104,810 | +0.38(+1.76%) |
Apr 11, 2016 | 21.79 | 21.89 | 21.33 | 21.73 | 94,899 | +0.16(+0.73%) |
Apr 08, 2016 | 21.57 | 22.14 | 21.49 | 21.57 | 83,765 | +0.34(+1.62%) |
Apr 07, 2016 | 21.50 | 21.71 | 21.05 | 21.23 | 75,175 | -0.50(-2.31%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.02 | 21.73 | 87,797 | +0.26(+1.19%) |
Apr 05, 2016 | 21.88 | 22.05 | 21.43 | 21.48 | 123,277 | -0.62(-2.80%) |
Apr 04, 2016 | 22.49 | 22.53 | 21.98 | 22.10 | 144,966 | -0.34(-1.53%) |
Apr 01, 2016 | 21.69 | 22.57 | 21.69 | 22.44 | 119,615 | +0.34(+1.56%) |
Mar 31, 2016 | 22.67 | 23.03 | 21.91 | 22.10 | 206,389 | -0.64(-2.81%) |
Mar 30, 2016 | 22.22 | 22.83 | 22.06 | 22.73 | 207,196 | +0.67(+3.03%) |
Mar 29, 2016 | 21.53 | 22.40 | 21.14 | 22.07 | 177,891 | +0.34(+1.58%) |
Mar 28, 2016 | 21.73 | 21.92 | 21.02 | 21.72 | 138,501 | +0.10(+0.46%) |
Mar 24, 2016 | 21.18 | 21.62 | 21.62 | 21.62 | 130,882 | +0.23(+1.06%) |
Mar 23, 2016 | 20.88 | 21.66 | 20.80 | 21.40 | 170,742 | +0.30(+1.45%) |
Mar 22, 2016 | 21.16 | 21.41 | 20.66 | 21.09 | 125,487 | -0.22(-1.02%) |
Mar 21, 2016 | 21.04 | 21.62 | 20.98 | 21.31 | 193,681 | +0.20(+0.93%) |
Mar 18, 2016 | 21.37 | 21.81 | 20.61 | 21.11 | 270,477 | -0.08(-0.37%) |
Mar 17, 2016 | 20.41 | 21.41 | 20.34 | 21.19 | 182,686 | +0.76(+3.71%) |
Mar 16, 2016 | 19.53 | 20.70 | 19.53 | 20.43 | 196,188 | +0.94(+4.84%) |
Mar 15, 2016 | 19.58 | 19.81 | 18.70 | 19.49 | 169,331 | -0.34(-1.74%) |
Mar 14, 2016 | 18.98 | 19.96 | 18.98 | 19.83 | 325,051 | +1.17(+6.27%) |
Mar 11, 2016 | 18.57 | 19.37 | 18.57 | 18.66 | 111,393 | +0.34(+1.88%) |
Mar 10, 2016 | 18.10 | 18.34 | 17.70 | 18.32 | 126,418 | +0.26(+1.42%) |
Mar 09, 2016 | 18.27 | 18.46 | 18.02 | 18.06 | 135,776 | -0.18(-0.97%) |
Mar 08, 2016 | 19.23 | 19.23 | 18.22 | 18.24 | 144,409 | -1.05(-5.45%) |
Mar 07, 2016 | 18.64 | 19.46 | 18.64 | 19.29 | 201,814 | +0.66(+3.54%) |
Mar 04, 2016 | 19.12 | 19.25 | 18.45 | 18.63 | 168,057 | -0.39(-2.07%) |
Mar 03, 2016 | 18.59 | 19.60 | 18.56 | 19.03 | 222,896 | +0.43(+2.33%) |
Mar 02, 2016 | 17.90 | 18.61 | 17.62 | 18.59 | 238,079 | +0.79(+4.42%) |
Mar 01, 2016 | 17.46 | 17.94 | 17.14 | 17.81 | 123,759 | +0.56(+3.25%) |
Feb 29, 2016 | 17.41 | 17.73 | 17.09 | 17.25 | 209,042 | -0.20(-1.13%) |
Feb 26, 2016 | 16.92 | 18.18 | 16.33 | 17.44 | 314,695 | +0.13(+0.74%) |
Feb 25, 2016 | 16.18 | 17.95 | 15.73 | 17.32 | 240,660 | +0.90(+5.51%) |
Feb 24, 2016 | 15.68 | 16.55 | 15.30 | 16.41 | 97,594 | +0.50(+3.15%) |
Feb 23, 2016 | 17.09 | 17.13 | 15.84 | 15.91 | 106,133 | -1.21(-7.07%) |
Feb 22, 2016 | 16.49 | 17.20 | 16.49 | 17.12 | 146,719 | +0.95(+5.90%) |
Feb 19, 2016 | 16.03 | 16.22 | 15.63 | 16.17 | 74,360 | +0.03(+0.18%) |
Feb 18, 2016 | 16.55 | 16.55 | 15.84 | 16.14 | 85,649 | -0.24(-1.44%) |
Feb 17, 2016 | 16.71 | 17.22 | 16.34 | 16.37 | 121,629 | -0.15(-0.89%) |
Feb 16, 2016 | 16.13 | 16.67 | 15.77 | 16.52 | 113,895 | +0.73(+4.61%) |
Feb 12, 2016 | 15.50 | 15.79 | 15.79 | 15.79 | 111,865 | +0.43(+2.82%) |
Feb 11, 2016 | 15.26 | 15.69 | 14.96 | 15.36 | 98,466 | -0.27(-1.70%) |
Feb 10, 2016 | 16.24 | 16.46 | 15.58 | 15.62 | 88,866 | -0.56(-3.46%) |
Feb 09, 2016 | 15.90 | 16.35 | 15.79 | 16.19 | 83,850 | +0.04(+0.24%) |
Feb 08, 2016 | 15.91 | 16.24 | 15.58 | 16.15 | 72,379 | -0.02(-0.12%) |
Feb 05, 2016 | 16.31 | 16.74 | 16.09 | 16.17 | 118,291 | -0.37(-2.26%) |
Feb 04, 2016 | 16.00 | 17.07 | 16.00 | 16.54 | 125,467 | +0.67(+4.21%) |
Feb 03, 2016 | 16.24 | 16.24 | 15.50 | 15.87 | 165,609 | -0.10(-0.62%) |
Feb 02, 2016 | 15.88 | 16.26 | 15.88 | 15.97 | 123,708 | -0.31(-1.93%) |
Feb 01, 2016 | 16.39 | 16.77 | 16.14 | 16.28 | 238,013 | -0.36(-2.19%) |
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,449 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.61 | 15.13 | 15.58 | 176,127 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.01 | 14.40 | 14.81 | 133,684 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.97 | 14.17 | 14.81 | 118,669 | +0.73(+5.17%) |
Jan 25, 2016 | 14.41 | 14.68 | 14.00 | 14.08 | 102,734 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,160 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,843 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.43 | 13.35 | 14.25 | 189,831 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,927 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.03 | 15.03 | 15.03 | 211,833 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,827 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.62 | 279,802 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,894 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,580 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.18 | 16.21 | 169,726 | -0.47(-2.83%) |
Jan 07, 2016 | 17.34 | 17.65 | 16.66 | 16.69 | 198,861 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.96 | 152,270 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,014 | -0.09(-0.48%) |