Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.42 | 28.42 | 28.42 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.13 | 28.49 | 28.00 | 28.38 | 474,724 | +0.13(+0.47%) |
Dec 28, 2016 | 28.53 | 28.69 | 28.05 | 28.24 | 605,361 | -0.19(-0.68%) |
Dec 27, 2016 | 29.58 | 29.67 | 28.35 | 28.44 | 1,027,543 | -1.68(-5.58%) |
Dec 23, 2016 | 30.12 | 30.12 | 30.12 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.61 | 31.61 | 29.42 | 29.46 | 1,220,270 | -2.25(-7.09%) |
Dec 21, 2016 | 31.39 | 31.80 | 31.39 | 31.71 | 475,967 | +0.29(+0.93%) |
Dec 20, 2016 | 31.31 | 31.62 | 31.24 | 31.42 | 772,222 | +0.27(+0.86%) |
Dec 19, 2016 | 31.40 | 31.59 | 30.75 | 31.15 | 1,083,475 | -0.26(-0.82%) |
Dec 16, 2016 | 32.08 | 32.14 | 31.34 | 31.41 | 1,265,521 | -0.61(-1.91%) |
Dec 15, 2016 | 31.88 | 32.31 | 31.88 | 32.02 | 566,517 | +0.08(+0.24%) |
Dec 14, 2016 | 32.57 | 32.67 | 31.90 | 31.95 | 412,751 | -0.75(-2.30%) |
Dec 13, 2016 | 32.73 | 32.87 | 32.29 | 32.70 | 693,636 | +0.08(+0.26%) |
Dec 12, 2016 | 32.86 | 32.90 | 32.50 | 32.61 | 475,267 | -0.23(-0.69%) |
Dec 09, 2016 | 32.92 | 33.21 | 32.61 | 32.84 | 800,466 | -0.07(-0.20%) |
Dec 08, 2016 | 33.40 | 33.40 | 32.14 | 32.91 | 650,121 | -0.05(-0.15%) |
Dec 07, 2016 | 31.73 | 33.05 | 31.73 | 32.96 | 834,419 | +1.25(+3.93%) |
Dec 06, 2016 | 31.55 | 31.75 | 31.19 | 31.71 | 698,868 | +0.03(+0.11%) |
Dec 05, 2016 | 31.14 | 31.69 | 31.08 | 31.68 | 1,182,348 | +0.54(+1.74%) |
Dec 02, 2016 | 32.35 | 32.35 | 31.03 | 31.13 | 589,722 | -1.21(-3.75%) |
Dec 01, 2016 | 32.10 | 32.50 | 31.79 | 32.35 | 801,859 | +0.39(+1.23%) |
Nov 30, 2016 | 31.75 | 32.11 | 31.65 | 31.95 | 680,051 | +0.42(+1.33%) |
Nov 29, 2016 | 31.29 | 31.69 | 31.29 | 31.54 | 498,676 | +0.09(+0.29%) |
Nov 28, 2016 | 31.62 | 32.25 | 31.39 | 31.44 | 493,579 | -0.24(-0.76%) |
Nov 25, 2016 | 31.85 | 31.91 | 31.58 | 31.69 | 154,799 | -0.20(-0.63%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.19 | 31.89 | 31.03 | 31.80 | 595,456 | +0.65(+2.08%) |
Nov 21, 2016 | 31.00 | 31.19 | 30.90 | 31.15 | 651,498 | +0.27(+0.89%) |
Nov 18, 2016 | 30.80 | 30.95 | 30.64 | 30.87 | 378,687 | +0.09(+0.30%) |
Nov 17, 2016 | 31.00 | 31.00 | 30.55 | 30.78 | 490,694 | -0.20(-0.64%) |
Nov 16, 2016 | 31.19 | 31.20 | 30.84 | 30.98 | 641,965 | -0.12(-0.40%) |
Nov 15, 2016 | 31.07 | 31.25 | 30.98 | 31.10 | 584,277 | +0.07(+0.24%) |
Nov 14, 2016 | 31.08 | 31.20 | 30.93 | 31.03 | 528,654 | +0.06(+0.19%) |
Nov 11, 2016 | 31.03 | 31.11 | 30.66 | 30.97 | 478,402 | +0.03(+0.11%) |
Nov 10, 2016 | 29.64 | 31.40 | 29.61 | 30.94 | 1,021,004 | +1.35(+4.56%) |
Nov 09, 2016 | 28.55 | 29.68 | 28.42 | 29.59 | 902,261 | +0.72(+2.51%) |
Nov 08, 2016 | 29.20 | 28.87 | 28.87 | 262,016 | -0.28(-0.97%) | |
Nov 07, 2016 | 28.91 | 29.27 | 28.88 | 29.15 | 511,219 | +0.48(+1.68%) |
Nov 04, 2016 | 28.51 | 28.89 | 28.33 | 28.67 | 330,263 | +0.14(+0.50%) |
Nov 03, 2016 | 28.33 | 28.74 | 28.27 | 28.52 | 442,374 | +0.22(+0.76%) |
Nov 02, 2016 | 28.46 | 28.55 | 28.27 | 28.31 | 519,703 | -0.08(-0.29%) |
Nov 01, 2016 | 28.79 | 28.95 | 28.25 | 28.39 | 609,638 | -0.39(-1.36%) |
Oct 31, 2016 | 28.68 | 28.89 | 28.48 | 28.78 | 257,798 | +0.09(+0.32%) |
Oct 28, 2016 | 28.70 | 28.97 | 28.56 | 28.69 | 274,707 | +0.03(+0.12%) |
Oct 27, 2016 | 28.82 | 28.82 | 28.52 | 28.66 | 398,208 | -0.10(-0.35%) |
Oct 26, 2016 | 28.77 | 28.83 | 28.52 | 28.76 | 354,714 | -0.03(-0.09%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.72 | 28.78 | 249,835 | -0.27(-0.92%) |
Oct 24, 2016 | 29.47 | 29.52 | 28.95 | 29.05 | 230,590 | -0.34(-1.16%) |
Oct 21, 2016 | 29.24 | 29.47 | 29.15 | 29.39 | 220,870 | -0.10(-0.34%) |
Oct 20, 2016 | 29.42 | 29.54 | 29.31 | 29.49 | 266,824 | -0.01(-0.03%) |
Oct 19, 2016 | 29.57 | 29.66 | 29.39 | 29.50 | 447,791 | +0.08(+0.28%) |
Oct 18, 2016 | 29.54 | 29.61 | 29.36 | 29.42 | 612,105 | +0.14(+0.48%) |
Oct 17, 2016 | 29.52 | 29.52 | 29.15 | 29.27 | 363,667 | -0.23(-0.79%) |
Oct 14, 2016 | 29.68 | 29.81 | 29.49 | 29.51 | 536,905 | -0.04(-0.14%) |
Oct 13, 2016 | 29.52 | 29.71 | 29.28 | 29.55 | 444,341 | -0.17(-0.56%) |
Oct 12, 2016 | 29.62 | 29.76 | 29.42 | 29.71 | 400,704 | +0.10(+0.34%) |
Oct 11, 2016 | 29.56 | 29.65 | 29.32 | 29.61 | 532,068 | -0.24(-0.81%) |
Oct 10, 2016 | 29.61 | 30.20 | 29.58 | 29.86 | 429,628 | +0.59(+2.02%) |
Oct 07, 2016 | 29.63 | 29.63 | 29.12 | 29.27 | 396,091 | -0.34(-1.15%) |
Oct 06, 2016 | 29.40 | 29.67 | 29.37 | 29.61 | 278,652 | +0.07(+0.23%) |
Oct 05, 2016 | 29.41 | 29.69 | 29.27 | 29.54 | 441,971 | +0.21(+0.71%) |
Oct 04, 2016 | 30.01 | 30.24 | 29.30 | 29.33 | 747,928 | -0.62(-2.08%) |
Oct 03, 2016 | 29.24 | 30.98 | 29.18 | 29.96 | 1,751,979 | +0.77(+2.65%) |
Sep 30, 2016 | 28.65 | 29.34 | 28.58 | 29.18 | 588,496 | +0.72(+2.51%) |
Sep 29, 2016 | 28.49 | 28.64 | 28.36 | 28.47 | 625,516 | +0.01(+0.03%) |
Sep 28, 2016 | 28.55 | 28.60 | 28.24 | 28.46 | 1,106,072 | -0.02(-0.09%) |
Sep 27, 2016 | 28.72 | 28.82 | 28.43 | 28.48 | 774,248 | -0.27(-0.93%) |
Sep 26, 2016 | 28.94 | 29.14 | 28.65 | 28.75 | 373,007 | -0.37(-1.29%) |
Sep 23, 2016 | 29.38 | 29.41 | 29.07 | 29.12 | 330,533 | -0.28(-0.96%) |
Sep 22, 2016 | 29.32 | 29.61 | 29.23 | 29.41 | 586,858 | +0.22(+0.74%) |
Sep 21, 2016 | 29.15 | 29.29 | 28.96 | 29.19 | 377,919 | +0.22(+0.75%) |
Sep 20, 2016 | 28.76 | 29.03 | 28.57 | 28.97 | 348,325 | +0.26(+0.90%) |
Sep 19, 2016 | 28.48 | 29.04 | 28.43 | 28.72 | 542,285 | +0.38(+1.35%) |
Sep 16, 2016 | 28.08 | 28.38 | 28.08 | 28.33 | 706,580 | -0.02(-0.09%) |
Sep 15, 2016 | 28.02 | 28.64 | 28.02 | 28.36 | 581,824 | +0.39(+1.40%) |
Sep 14, 2016 | 27.79 | 28.03 | 27.69 | 27.97 | 645,252 | +0.27(+0.99%) |
Sep 13, 2016 | 27.64 | 27.91 | 27.48 | 27.69 | 546,020 | -0.27(-0.98%) |
Sep 12, 2016 | 27.37 | 28.13 | 27.35 | 27.97 | 649,572 | +0.28(+1.02%) |
Sep 09, 2016 | 28.22 | 28.30 | 27.44 | 27.68 | 1,031,510 | -0.68(-2.41%) |
Sep 08, 2016 | 29.07 | 29.17 | 28.30 | 28.37 | 1,041,301 | -0.87(-2.96%) |
Sep 07, 2016 | 29.33 | 29.54 | 29.08 | 29.23 | 988,986 | -0.11(-0.37%) |
Sep 06, 2016 | 29.15 | 29.59 | 29.08 | 29.34 | 902,527 | +0.15(+0.51%) |
Sep 02, 2016 | 29.07 | 29.19 | 29.19 | 29.19 | 1,070,643 | +0.30(+1.04%) |
Sep 01, 2016 | 28.98 | 29.04 | 28.54 | 28.89 | 1,216,406 | -0.09(-0.32%) |
Aug 31, 2016 | 29.80 | 30.61 | 28.50 | 28.98 | 3,860,106 | -0.59(-2.00%) |
Aug 30, 2016 | 28.31 | 29.76 | 27.60 | 29.57 | 6,374,576 | +5.65(+23.61%) |
Aug 29, 2016 | 23.69 | 24.02 | 23.57 | 23.93 | 771,265 | +0.36(+1.51%) |
Aug 26, 2016 | 23.28 | 23.63 | 23.26 | 23.57 | 690,888 | +0.41(+1.79%) |
Aug 25, 2016 | 22.97 | 23.19 | 22.81 | 23.16 | 506,190 | +0.13(+0.58%) |
Aug 24, 2016 | 22.82 | 23.33 | 22.82 | 23.02 | 766,237 | +0.09(+0.40%) |
Aug 23, 2016 | 22.61 | 22.94 | 22.57 | 22.93 | 745,126 | +0.35(+1.54%) |
Aug 22, 2016 | 22.65 | 22.78 | 22.47 | 22.58 | 530,026 | -0.13(-0.58%) |
Aug 19, 2016 | 22.77 | 22.86 | 22.54 | 22.72 | 606,229 | -0.17(-0.72%) |
Aug 18, 2016 | 22.85 | 23.03 | 22.55 | 22.88 | 826,876 | -0.04(-0.18%) |
Aug 17, 2016 | 23.20 | 23.25 | 22.61 | 22.92 | 1,171,931 | -0.36(-1.53%) |
Aug 16, 2016 | 23.60 | 23.67 | 23.28 | 23.28 | 582,816 | -0.33(-1.40%) |
Aug 15, 2016 | 23.58 | 23.71 | 23.10 | 23.61 | 1,252,071 | +0.38(+1.64%) |
Aug 12, 2016 | 23.41 | 23.56 | 23.11 | 23.23 | 625,564 | -0.21(-0.88%) |
Aug 11, 2016 | 23.83 | 23.83 | 23.33 | 23.44 | 832,619 | -0.39(-1.63%) |
Aug 10, 2016 | 24.52 | 24.52 | 23.69 | 23.83 | 963,858 | -0.48(-1.98%) |
Aug 09, 2016 | 25.76 | 25.77 | 23.05 | 24.31 | 3,309,674 | -2.90(-10.65%) |
Aug 08, 2016 | 27.33 | 27.41 | 26.94 | 27.20 | 719,779 | +0.03(+0.12%) |
Aug 05, 2016 | 27.16 | 27.53 | 27.15 | 27.17 | 817,826 | -0.03(-0.12%) |
Aug 04, 2016 | 27.20 | 27.30 | 26.69 | 27.20 | 671,582 | +0.07(+0.27%) |
Aug 03, 2016 | 26.99 | 27.28 | 26.82 | 27.13 | 1,157,607 | +0.07(+0.28%) |
Aug 02, 2016 | 27.33 | 27.38 | 26.86 | 27.06 | 772,890 | -0.19(-0.70%) |
Aug 01, 2016 | 27.49 | 27.50 | 27.16 | 27.25 | 203,360 | -0.25(-0.90%) |
Jul 29, 2016 | 27.32 | 27.62 | 27.20 | 27.49 | 522,370 | +0.21(+0.76%) |
Jul 28, 2016 | 27.18 | 27.35 | 27.10 | 27.29 | 239,725 | +0.10(+0.37%) |
Jul 27, 2016 | 27.61 | 27.61 | 27.06 | 27.19 | 412,540 | -0.35(-1.26%) |
Jul 26, 2016 | 27.30 | 27.69 | 27.21 | 27.54 | 354,296 | +0.36(+1.31%) |
Jul 25, 2016 | 27.45 | 27.55 | 27.06 | 27.18 | 530,868 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.78 | 27.06 | 27.51 | 853,492 | -0.45(-1.60%) |
Jul 21, 2016 | 27.69 | 28.02 | 27.62 | 27.96 | 521,703 | +0.31(+1.14%) |
Jul 20, 2016 | 27.45 | 27.73 | 27.31 | 27.64 | 473,236 | +0.25(+0.91%) |
Jul 19, 2016 | 27.83 | 27.90 | 27.35 | 27.40 | 390,068 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.51 | 27.91 | 413,183 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.55 | 27.67 | 27.73 | 769,185 | -0.99(-3.46%) |
Jul 14, 2016 | 28.68 | 28.86 | 28.60 | 28.73 | 415,794 | +0.02(+0.06%) |
Jul 13, 2016 | 28.75 | 28.98 | 28.64 | 28.71 | 422,439 | -0.12(-0.40%) |
Jul 12, 2016 | 28.99 | 29.18 | 28.76 | 28.83 | 518,656 | -0.06(-0.20%) |
Jul 11, 2016 | 28.91 | 29.08 | 28.69 | 28.89 | 894,343 | -0.04(-0.14%) |
Jul 08, 2016 | 28.25 | 28.96 | 28.17 | 28.93 | 616,334 | +0.76(+2.71%) |
Jul 07, 2016 | 28.14 | 28.18 | 27.83 | 28.17 | 350,723 | +0.15(+0.53%) |
Jul 06, 2016 | 28.00 | 28.12 | 27.54 | 28.02 | 323,700 | +0.02(+0.09%) |
Jul 05, 2016 | 27.77 | 28.05 | 27.71 | 27.99 | 287,790 | -0.02(-0.09%) |
Jul 01, 2016 | 27.88 | 28.02 | 28.02 | 28.02 | 266,133 | +0.04(+0.15%) |
Jun 30, 2016 | 27.66 | 27.99 | 27.45 | 27.98 | 476,403 | +0.42(+1.53%) |
Jun 29, 2016 | 27.35 | 27.74 | 27.31 | 27.55 | 307,349 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.35 | 26.67 | 27.16 | 535,977 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 539,937 | -0.67(-2.47%) |
Jun 24, 2016 | 27.18 | 27.74 | 27.16 | 27.16 | 492,084 | -1.18(-4.15%) |
Jun 23, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 438,356 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.53 | 28.19 | 28.36 | 406,504 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.28 | 27.99 | 28.20 | 560,959 | +0.15(+0.53%) |
Jun 20, 2016 | 27.48 | 28.25 | 27.48 | 28.05 | 518,584 | +0.78(+2.85%) |
Jun 17, 2016 | 27.33 | 27.52 | 27.14 | 27.27 | 458,711 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.40 | 26.99 | 27.32 | 523,760 | -0.02(-0.06%) |
Jun 15, 2016 | 27.42 | 27.49 | 27.23 | 27.34 | 410,399 | -0.06(-0.21%) |
Jun 14, 2016 | 27.66 | 27.78 | 27.25 | 27.40 | 345,234 | -0.28(-1.02%) |
Jun 13, 2016 | 27.66 | 27.90 | 27.57 | 27.68 | 230,159 | -0.07(-0.24%) |
Jun 10, 2016 | 28.68 | 28.69 | 27.59 | 27.74 | 802,503 | -0.94(-3.26%) |
Jun 09, 2016 | 28.50 | 28.71 | 28.38 | 28.68 | 290,752 | +0.08(+0.29%) |
Jun 08, 2016 | 28.25 | 28.73 | 28.17 | 28.60 | 783,879 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.35 | 27.82 | 28.17 | 544,585 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,745 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.58 | 27.10 | 27.50 | 560,885 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.23 | 26.96 | 27.14 | 411,664 | +0.02(+0.09%) |
Jun 01, 2016 | 27.11 | 27.20 | 26.82 | 27.11 | 252,247 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.23 | 26.88 | 27.10 | 499,399 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,608 | -0.02(-0.06%) |
May 26, 2016 | 27.06 | 27.30 | 26.98 | 26.99 | 333,388 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.96 | 26.98 | 533,786 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.06 | 26.44 | 27.05 | 552,501 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.51 | 26.26 | 26.39 | 231,596 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.51 | 26.22 | 26.41 | 319,402 | +0.08(+0.31%) |
May 19, 2016 | 26.10 | 26.37 | 25.92 | 26.33 | 541,974 | +0.17(+0.66%) |
May 18, 2016 | 26.33 | 26.53 | 26.05 | 26.15 | 708,313 | -0.30(-1.15%) |
May 17, 2016 | 26.17 | 26.50 | 26.04 | 26.46 | 572,196 | +0.12(+0.44%) |
May 16, 2016 | 25.96 | 26.42 | 25.96 | 26.34 | 405,338 | +0.38(+1.46%) |
May 13, 2016 | 26.24 | 26.34 | 25.80 | 25.96 | 499,083 | -0.26(-0.97%) |
May 12, 2016 | 26.37 | 26.62 | 26.01 | 26.22 | 621,080 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.32 | 816,179 | +0.95(+3.73%) |
May 10, 2016 | 25.31 | 25.82 | 25.09 | 25.37 | 772,049 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.66 | 23.84 | 25.29 | 1,147,742 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.02 | 586,062 | +0.16(+0.69%) |
May 05, 2016 | 23.88 | 23.92 | 23.64 | 23.86 | 403,498 | +0.03(+0.14%) |
May 04, 2016 | 23.67 | 23.90 | 23.64 | 23.82 | 492,650 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.90 | 23.34 | 23.81 | 572,296 | -0.01(-0.03%) |
May 02, 2016 | 23.92 | 24.10 | 23.62 | 23.82 | 692,684 | +0.18(+0.77%) |
Apr 29, 2016 | 23.72 | 23.84 | 23.57 | 23.64 | 496,344 | -0.08(-0.35%) |
Apr 28, 2016 | 24.00 | 24.10 | 23.72 | 23.72 | 799,155 | -0.28(-1.17%) |
Apr 27, 2016 | 23.92 | 24.08 | 23.81 | 24.00 | 249,354 | +0.07(+0.31%) |
Apr 26, 2016 | 23.67 | 23.96 | 23.55 | 23.93 | 335,459 | +0.37(+1.57%) |
Apr 25, 2016 | 23.86 | 23.90 | 23.46 | 23.56 | 321,806 | -0.37(-1.55%) |
Apr 22, 2016 | 23.71 | 24.07 | 23.62 | 23.93 | 571,369 | +0.30(+1.26%) |
Apr 21, 2016 | 23.69 | 23.81 | 23.53 | 23.63 | 288,369 | -0.07(-0.31%) |
Apr 20, 2016 | 23.74 | 23.93 | 23.42 | 23.71 | 696,253 | -0.12(-0.48%) |
Apr 19, 2016 | 23.70 | 23.87 | 23.46 | 23.82 | 427,696 | +0.17(+0.73%) |
Apr 18, 2016 | 23.51 | 23.69 | 23.44 | 23.65 | 399,072 | +0.04(+0.17%) |
Apr 15, 2016 | 23.48 | 23.61 | 23.29 | 23.61 | 293,004 | +0.07(+0.28%) |
Apr 14, 2016 | 23.11 | 23.60 | 23.02 | 23.54 | 539,246 | +0.48(+2.07%) |
Apr 13, 2016 | 23.01 | 23.29 | 22.95 | 23.06 | 629,966 | +0.16(+0.68%) |
Apr 12, 2016 | 22.77 | 22.92 | 22.59 | 22.91 | 441,986 | +0.24(+1.05%) |
Apr 11, 2016 | 22.40 | 22.96 | 22.33 | 22.67 | 619,713 | +0.34(+1.51%) |
Apr 08, 2016 | 22.35 | 22.80 | 22.22 | 22.33 | 649,599 | +0.20(+0.89%) |
Apr 07, 2016 | 22.07 | 22.24 | 21.76 | 22.13 | 629,972 | -0.02(-0.07%) |
Apr 06, 2016 | 22.02 | 22.16 | 21.87 | 22.15 | 402,826 | +0.12(+0.56%) |
Apr 05, 2016 | 22.00 | 22.30 | 21.96 | 22.03 | 391,232 | -0.21(-0.96%) |
Apr 04, 2016 | 22.39 | 22.44 | 22.13 | 22.24 | 561,944 | -0.16(-0.70%) |
Apr 01, 2016 | 22.23 | 22.45 | 21.78 | 22.40 | 981,217 | +0.08(+0.37%) |
Mar 31, 2016 | 22.61 | 22.73 | 22.22 | 22.31 | 660,032 | -0.29(-1.28%) |
Mar 30, 2016 | 22.02 | 22.72 | 21.96 | 22.60 | 1,092,270 | +0.69(+3.16%) |
Mar 29, 2016 | 21.47 | 21.98 | 21.33 | 21.91 | 569,364 | +0.45(+2.11%) |
Mar 28, 2016 | 21.19 | 21.54 | 21.19 | 21.46 | 458,231 | +0.27(+1.28%) |
Mar 24, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 615,406 | -0.11(-0.50%) |
Mar 23, 2016 | 21.09 | 21.30 | 20.92 | 21.29 | 923,301 | +0.16(+0.74%) |
Mar 22, 2016 | 20.84 | 21.25 | 20.84 | 21.14 | 687,033 | +0.21(+0.98%) |
Mar 21, 2016 | 20.79 | 20.98 | 20.59 | 20.93 | 427,184 | +0.16(+0.75%) |
Mar 18, 2016 | 20.90 | 20.95 | 20.67 | 20.77 | 325,926 | -0.12(-0.59%) |
Mar 17, 2016 | 20.54 | 21.06 | 20.53 | 20.90 | 780,276 | +0.42(+2.05%) |
Mar 16, 2016 | 20.22 | 20.49 | 20.08 | 20.48 | 439,961 | +0.21(+1.06%) |
Mar 15, 2016 | 20.41 | 20.48 | 20.17 | 20.26 | 524,185 | -0.24(-1.17%) |
Mar 14, 2016 | 20.26 | 20.63 | 20.26 | 20.50 | 684,419 | +0.24(+1.18%) |
Mar 11, 2016 | 20.19 | 20.37 | 20.06 | 20.26 | 1,071,617 | +0.12(+0.61%) |
Mar 10, 2016 | 20.87 | 21.16 | 20.04 | 20.14 | 823,872 | -0.77(-3.70%) |
Mar 09, 2016 | 20.78 | 21.09 | 20.65 | 20.91 | 911,505 | +0.21(+1.03%) |
Mar 08, 2016 | 20.86 | 21.03 | 20.29 | 20.70 | 1,241,609 | -0.33(-1.57%) |
Mar 07, 2016 | 20.48 | 21.38 | 20.40 | 21.03 | 1,248,571 | +0.74(+3.66%) |
Mar 04, 2016 | 20.05 | 20.56 | 20.02 | 20.29 | 958,955 | +0.30(+1.48%) |
Mar 03, 2016 | 19.83 | 20.16 | 19.76 | 19.99 | 750,069 | +0.16(+0.79%) |
Mar 02, 2016 | 19.57 | 19.95 | 19.51 | 19.83 | 1,159,504 | +0.14(+0.71%) |
Mar 01, 2016 | 19.87 | 19.88 | 19.39 | 19.69 | 1,293,883 | -0.01(-0.04%) |
Feb 29, 2016 | 19.34 | 20.53 | 19.31 | 19.70 | 1,861,186 | +0.32(+1.66%) |
Feb 26, 2016 | 19.07 | 19.54 | 18.10 | 19.38 | 1,752,996 | +0.27(+1.42%) |
Feb 25, 2016 | 19.03 | 19.29 | 18.89 | 19.11 | 867,704 | +0.22(+1.18%) |
Feb 24, 2016 | 18.70 | 18.99 | 18.58 | 18.89 | 607,911 | +0.03(+0.18%) |
Feb 23, 2016 | 18.81 | 19.05 | 18.70 | 18.85 | 1,901,003 | -0.09(-0.48%) |
Feb 22, 2016 | 19.18 | 19.24 | 18.83 | 18.94 | 715,981 | +0.01(+0.04%) |
Feb 19, 2016 | 19.49 | 19.53 | 18.82 | 18.94 | 979,153 | -0.65(-3.32%) |
Feb 18, 2016 | 19.36 | 19.76 | 19.27 | 19.59 | 928,269 | +0.30(+1.54%) |
Feb 17, 2016 | 19.22 | 19.44 | 19.13 | 19.29 | 1,050,616 | +0.18(+0.95%) |
Feb 16, 2016 | 18.86 | 19.15 | 18.55 | 19.11 | 987,142 | +0.43(+2.29%) |
Feb 12, 2016 | 18.66 | 18.68 | 18.68 | 18.68 | 773,172 | +0.26(+1.39%) |
Feb 11, 2016 | 18.46 | 18.78 | 18.32 | 18.42 | 706,862 | -0.34(-1.80%) |
Feb 10, 2016 | 19.36 | 19.79 | 18.74 | 18.76 | 1,209,410 | -0.49(-2.57%) |
Feb 09, 2016 | 19.21 | 19.56 | 18.98 | 19.26 | 1,051,763 | -0.03(-0.17%) |
Feb 08, 2016 | 18.83 | 19.39 | 18.65 | 19.29 | 1,210,025 | +0.44(+2.34%) |
Feb 05, 2016 | 18.47 | 18.86 | 18.45 | 18.85 | 983,839 | +0.37(+1.99%) |
Feb 04, 2016 | 18.71 | 18.77 | 18.41 | 18.48 | 686,943 | -0.12(-0.66%) |
Feb 03, 2016 | 18.68 | 18.68 | 18.06 | 18.60 | 1,379,681 | +0.07(+0.35%) |
Feb 02, 2016 | 18.70 | 18.78 | 18.32 | 18.54 | 965,353 | -0.42(-2.20%) |
Feb 01, 2016 | 18.60 | 19.01 | 18.31 | 18.95 | 887,463 | +0.23(+1.22%) |
Jan 29, 2016 | 18.20 | 18.73 | 18.20 | 18.73 | 770,589 | +0.59(+3.25%) |
Jan 28, 2016 | 18.82 | 18.82 | 18.08 | 18.14 | 1,027,719 | -0.45(-2.42%) |
Jan 27, 2016 | 18.10 | 18.61 | 18.05 | 18.59 | 1,297,430 | +0.43(+2.39%) |
Jan 26, 2016 | 17.87 | 18.18 | 17.78 | 18.15 | 620,139 | +0.39(+2.21%) |
Jan 25, 2016 | 18.46 | 18.56 | 17.71 | 17.76 | 1,719,237 | -0.76(-4.11%) |
Jan 22, 2016 | 18.32 | 18.73 | 18.27 | 18.52 | 645,024 | +0.42(+2.31%) |
Jan 21, 2016 | 17.84 | 18.24 | 17.58 | 18.10 | 848,408 | +0.31(+1.75%) |
Jan 20, 2016 | 17.58 | 17.91 | 17.21 | 17.79 | 1,311,232 | -0.03(-0.18%) |
Jan 19, 2016 | 17.81 | 18.18 | 17.60 | 17.82 | 676,435 | -0.09(-0.50%) |
Jan 15, 2016 | 17.78 | 17.91 | 17.91 | 17.91 | 1,161,894 | -0.25(-1.40%) |
Jan 14, 2016 | 17.82 | 18.26 | 17.65 | 18.17 | 675,560 | +0.35(+1.98%) |
Jan 13, 2016 | 18.02 | 18.09 | 17.69 | 17.82 | 805,635 | -0.12(-0.68%) |
Jan 12, 2016 | 18.22 | 18.32 | 17.66 | 17.94 | 1,702,945 | -0.25(-1.39%) |
Jan 11, 2016 | 17.97 | 18.20 | 17.88 | 18.19 | 906,788 | +0.28(+1.55%) |
Jan 08, 2016 | 18.11 | 18.14 | 17.80 | 17.91 | 1,488,188 | -0.10(-0.55%) |
Jan 07, 2016 | 17.70 | 18.10 | 17.64 | 18.01 | 857,231 | +0.01(+0.05%) |
Jan 06, 2016 | 18.67 | 18.72 | 17.90 | 18.00 | 1,197,573 | -0.83(-4.43%) |
Jan 05, 2016 | 19.04 | 19.09 | 18.68 | 18.84 | 1,116,599 | -0.18(-0.95%) |