Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.31(-1.08%) | |
Dec 29, 2016 | 28.94 | 29.13 | 28.78 | 28.96 | 102,787 | +0.13(+0.47%) |
Dec 28, 2016 | 29.11 | 29.11 | 28.72 | 28.83 | 77,790 | -0.23(-0.80%) |
Dec 27, 2016 | 28.83 | 29.11 | 28.59 | 29.06 | 80,397 | +0.22(+0.75%) |
Dec 23, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 28.94 | 29.11 | 28.43 | 28.68 | 112,483 | -0.30(-1.02%) |
Dec 21, 2016 | 28.71 | 29.08 | 28.57 | 28.98 | 130,113 | +0.16(+0.56%) |
Dec 20, 2016 | 28.69 | 28.85 | 28.38 | 28.82 | 137,207 | +0.27(+0.94%) |
Dec 19, 2016 | 28.19 | 28.60 | 27.85 | 28.55 | 199,380 | +0.44(+1.56%) |
Dec 16, 2016 | 28.29 | 28.29 | 27.98 | 28.11 | 824,283 | -0.04(-0.16%) |
Dec 15, 2016 | 28.22 | 28.51 | 27.93 | 28.15 | 270,489 | +0.01(+0.03%) |
Dec 14, 2016 | 28.15 | 28.51 | 27.83 | 28.15 | 150,853 | -0.01(-0.03%) |
Dec 13, 2016 | 28.26 | 28.64 | 27.87 | 28.15 | 215,431 | -0.02(-0.06%) |
Dec 12, 2016 | 28.04 | 28.28 | 27.63 | 28.17 | 197,963 | -0.15(-0.54%) |
Dec 09, 2016 | 28.10 | 28.36 | 28.04 | 28.33 | 223,987 | +0.25(+0.89%) |
Dec 08, 2016 | 27.37 | 28.09 | 27.14 | 28.07 | 252,315 | +0.76(+2.79%) |
Dec 07, 2016 | 26.77 | 27.37 | 26.65 | 27.31 | 218,487 | +0.39(+1.47%) |
Dec 06, 2016 | 26.78 | 26.96 | 26.39 | 26.92 | 195,704 | +0.30(+1.11%) |
Dec 05, 2016 | 26.06 | 26.67 | 26.06 | 26.62 | 183,870 | +0.82(+3.16%) |
Dec 02, 2016 | 26.30 | 26.35 | 25.64 | 25.80 | 202,580 | -0.51(-1.94%) |
Dec 01, 2016 | 26.68 | 26.93 | 26.18 | 26.32 | 284,714 | -0.22(-0.81%) |
Nov 30, 2016 | 26.93 | 26.96 | 26.44 | 26.53 | 183,160 | -0.26(-0.97%) |
Nov 29, 2016 | 26.64 | 27.02 | 26.58 | 26.79 | 316,442 | +0.21(+0.79%) |
Nov 28, 2016 | 26.20 | 26.82 | 26.20 | 26.58 | 230,520 | -0.03(-0.10%) |
Nov 25, 2016 | 26.47 | 26.77 | 26.21 | 26.61 | 102,491 | +0.00(+0.00%) |
Nov 23, 2016 | 26.61 | 26.61 | 26.61 | 0 | -0.40(-1.49%) | |
Nov 22, 2016 | 26.75 | 27.02 | 24.71 | 27.01 | 273,592 | +0.30(+1.14%) |
Nov 21, 2016 | 26.64 | 26.71 | 26.20 | 26.71 | 176,918 | +0.10(+0.37%) |
Nov 18, 2016 | 26.62 | 26.62 | 26.22 | 26.61 | 254,866 | +0.09(+0.34%) |
Nov 17, 2016 | 26.36 | 26.59 | 26.30 | 26.52 | 213,601 | +0.13(+0.51%) |
Nov 16, 2016 | 25.79 | 26.41 | 25.52 | 26.38 | 250,634 | +0.54(+2.07%) |
Nov 15, 2016 | 25.75 | 25.90 | 24.67 | 25.85 | 448,681 | +0.13(+0.52%) |
Nov 14, 2016 | 26.18 | 26.32 | 25.22 | 25.71 | 293,676 | -0.20(-0.76%) |
Nov 11, 2016 | 24.73 | 26.03 | 24.64 | 25.91 | 353,333 | +1.23(+5.00%) |
Nov 10, 2016 | 25.16 | 25.28 | 24.67 | 24.68 | 305,532 | -0.19(-0.75%) |
Nov 09, 2016 | 23.92 | 24.90 | 23.66 | 24.86 | 247,658 | +0.70(+2.88%) |
Nov 08, 2016 | 24.17 | 24.44 | 24.11 | 24.17 | 149,485 | -0.01(-0.04%) |
Nov 07, 2016 | 24.07 | 24.27 | 24.02 | 24.18 | 162,034 | +0.63(+2.66%) |
Nov 04, 2016 | 23.52 | 23.85 | 23.44 | 23.55 | 208,537 | +0.05(+0.23%) |
Nov 03, 2016 | 23.52 | 23.69 | 23.44 | 23.50 | 217,832 | +0.04(+0.15%) |
Nov 02, 2016 | 23.75 | 23.96 | 23.46 | 23.46 | 226,855 | -0.28(-1.17%) |
Nov 01, 2016 | 24.08 | 24.10 | 23.68 | 23.74 | 209,030 | -0.30(-1.26%) |
Oct 31, 2016 | 23.86 | 24.06 | 23.63 | 24.04 | 398,191 | +0.20(+0.82%) |
Oct 28, 2016 | 23.80 | 24.15 | 23.75 | 23.85 | 146,623 | +0.08(+0.34%) |
Oct 27, 2016 | 24.03 | 24.14 | 23.71 | 23.77 | 173,359 | -0.12(-0.52%) |
Oct 26, 2016 | 24.33 | 24.44 | 23.87 | 23.89 | 234,743 | -0.54(-2.19%) |
Oct 25, 2016 | 24.44 | 24.54 | 24.32 | 24.43 | 183,766 | -0.01(-0.04%) |
Oct 24, 2016 | 24.39 | 24.51 | 24.35 | 24.44 | 169,883 | +0.23(+0.96%) |
Oct 21, 2016 | 23.94 | 24.28 | 23.86 | 24.20 | 151,434 | +0.10(+0.41%) |
Oct 20, 2016 | 24.39 | 24.39 | 23.86 | 24.11 | 206,428 | -0.31(-1.28%) |
Oct 19, 2016 | 24.16 | 24.49 | 24.11 | 24.42 | 200,423 | +0.33(+1.37%) |
Oct 18, 2016 | 24.51 | 24.51 | 24.09 | 24.09 | 202,462 | -0.13(-0.55%) |
Oct 17, 2016 | 24.18 | 24.36 | 23.89 | 24.22 | 162,932 | +0.02(+0.07%) |
Oct 14, 2016 | 24.25 | 24.47 | 24.15 | 24.20 | 213,591 | +0.06(+0.26%) |
Oct 13, 2016 | 24.36 | 24.36 | 24.11 | 24.14 | 223,504 | -0.38(-1.53%) |
Oct 12, 2016 | 24.40 | 24.66 | 24.26 | 24.52 | 190,450 | +0.06(+0.26%) |
Oct 11, 2016 | 24.73 | 24.73 | 24.25 | 24.45 | 235,468 | -0.29(-1.19%) |
Oct 10, 2016 | 24.52 | 24.81 | 24.52 | 24.75 | 200,613 | +0.33(+1.35%) |
Oct 07, 2016 | 24.93 | 24.93 | 24.35 | 24.42 | 239,983 | -0.46(-1.87%) |
Oct 06, 2016 | 24.83 | 25.01 | 24.27 | 24.88 | 339,710 | -0.04(-0.18%) |
Oct 05, 2016 | 25.00 | 25.04 | 24.74 | 24.93 | 311,324 | -0.04(-0.18%) |
Oct 04, 2016 | 24.61 | 25.14 | 24.53 | 24.97 | 526,036 | +0.38(+1.53%) |
Oct 03, 2016 | 24.34 | 24.68 | 24.21 | 24.60 | 649,809 | +0.29(+1.21%) |
Sep 30, 2016 | 24.50 | 24.50 | 24.09 | 24.30 | 581,714 | -0.01(-0.04%) |
Sep 29, 2016 | 22.83 | 24.63 | 22.83 | 24.31 | 1,138,074 | -1.06(-4.19%) |
Sep 28, 2016 | 24.98 | 25.45 | 24.95 | 25.37 | 510,934 | +0.40(+1.61%) |
Sep 27, 2016 | 24.88 | 25.05 | 24.75 | 24.97 | 294,261 | +0.18(+0.72%) |
Sep 26, 2016 | 24.96 | 25.03 | 24.78 | 24.79 | 142,241 | -0.36(-1.42%) |
Sep 23, 2016 | 25.16 | 25.23 | 24.84 | 25.15 | 318,874 | +0.00(+0.00%) |
Sep 22, 2016 | 24.79 | 25.19 | 24.70 | 25.15 | 296,057 | +0.56(+2.29%) |
Sep 21, 2016 | 24.46 | 24.61 | 24.18 | 24.59 | 241,927 | +0.26(+1.07%) |
Sep 20, 2016 | 24.40 | 24.67 | 24.32 | 24.33 | 206,264 | -0.02(-0.07%) |
Sep 19, 2016 | 24.33 | 24.56 | 24.23 | 24.35 | 310,968 | +0.21(+0.85%) |
Sep 16, 2016 | 24.53 | 24.57 | 24.13 | 24.14 | 736,995 | -0.41(-1.67%) |
Sep 15, 2016 | 24.24 | 24.72 | 24.11 | 24.55 | 354,690 | +0.25(+1.03%) |
Sep 14, 2016 | 24.71 | 25.03 | 24.25 | 24.30 | 273,455 | -0.44(-1.77%) |
Sep 13, 2016 | 25.39 | 25.93 | 24.67 | 24.74 | 379,054 | -1.04(-4.02%) |
Sep 12, 2016 | 25.17 | 25.83 | 25.17 | 25.78 | 426,695 | +0.44(+1.73%) |
Sep 09, 2016 | 26.11 | 26.11 | 25.34 | 25.34 | 261,684 | -0.97(-3.70%) |
Sep 08, 2016 | 26.56 | 26.56 | 26.18 | 26.31 | 168,479 | -0.29(-1.11%) |
Sep 07, 2016 | 26.40 | 26.62 | 26.33 | 26.61 | 237,897 | +0.24(+0.91%) |
Sep 06, 2016 | 26.44 | 26.45 | 26.12 | 26.37 | 224,628 | -0.08(-0.30%) |
Sep 02, 2016 | 26.26 | 26.45 | 26.45 | 26.45 | 233,812 | +0.23(+0.89%) |
Sep 01, 2016 | 25.92 | 26.22 | 25.72 | 26.21 | 255,241 | +0.29(+1.14%) |
Aug 31, 2016 | 25.84 | 26.02 | 25.30 | 25.92 | 362,391 | +0.04(+0.17%) |
Aug 30, 2016 | 25.96 | 26.12 | 25.58 | 25.87 | 265,866 | -0.09(-0.34%) |
Aug 29, 2016 | 25.93 | 26.08 | 25.45 | 25.96 | 176,800 | +0.04(+0.17%) |
Aug 26, 2016 | 25.98 | 26.03 | 25.58 | 25.92 | 256,913 | +0.12(+0.45%) |
Aug 25, 2016 | 25.53 | 26.01 | 25.53 | 25.80 | 270,456 | +0.23(+0.91%) |
Aug 24, 2016 | 25.72 | 25.76 | 25.46 | 25.57 | 159,504 | -0.19(-0.73%) |
Aug 23, 2016 | 25.69 | 25.82 | 25.57 | 25.76 | 275,496 | +0.12(+0.45%) |
Aug 22, 2016 | 25.74 | 25.74 | 25.09 | 25.64 | 174,516 | -0.18(-0.69%) |
Aug 19, 2016 | 25.92 | 26.10 | 25.62 | 25.82 | 196,142 | -0.17(-0.65%) |
Aug 18, 2016 | 25.53 | 26.00 | 25.48 | 25.99 | 205,956 | +0.44(+1.71%) |
Aug 17, 2016 | 25.62 | 25.76 | 25.08 | 25.55 | 121,005 | -0.10(-0.38%) |
Aug 16, 2016 | 25.94 | 25.94 | 25.45 | 25.65 | 156,515 | -0.31(-1.20%) |
Aug 15, 2016 | 25.59 | 26.07 | 25.59 | 25.96 | 193,527 | +0.37(+1.43%) |
Aug 12, 2016 | 25.63 | 25.68 | 25.52 | 25.60 | 130,543 | -0.07(-0.28%) |
Aug 11, 2016 | 25.83 | 25.99 | 25.63 | 25.67 | 188,368 | -0.13(-0.52%) |
Aug 10, 2016 | 25.70 | 25.87 | 25.55 | 25.80 | 144,524 | +0.13(+0.49%) |
Aug 09, 2016 | 25.54 | 25.78 | 25.51 | 25.68 | 143,796 | +0.13(+0.52%) |
Aug 08, 2016 | 26.05 | 26.05 | 25.51 | 25.54 | 124,170 | -0.44(-1.69%) |
Aug 05, 2016 | 25.70 | 26.06 | 25.31 | 25.98 | 198,429 | +0.38(+1.50%) |
Aug 04, 2016 | 25.69 | 25.80 | 25.39 | 25.60 | 126,886 | -0.08(-0.31%) |
Aug 03, 2016 | 25.59 | 25.68 | 25.38 | 25.68 | 113,139 | +0.06(+0.24%) |
Aug 02, 2016 | 25.81 | 25.83 | 25.45 | 25.62 | 164,327 | -0.18(-0.69%) |
Aug 01, 2016 | 25.99 | 26.08 | 25.67 | 25.79 | 237,536 | -0.17(-0.65%) |
Jul 29, 2016 | 25.99 | 26.28 | 25.78 | 25.96 | 310,461 | -0.04(-0.14%) |
Jul 28, 2016 | 26.07 | 26.09 | 25.46 | 26.00 | 135,953 | -0.08(-0.31%) |
Jul 27, 2016 | 26.12 | 26.12 | 25.82 | 26.08 | 157,745 | +0.04(+0.14%) |
Jul 26, 2016 | 25.89 | 26.12 | 25.68 | 26.04 | 281,569 | +0.12(+0.48%) |
Jul 25, 2016 | 25.90 | 26.17 | 25.78 | 25.92 | 159,735 | -0.09(-0.34%) |
Jul 22, 2016 | 25.93 | 26.21 | 25.78 | 26.01 | 158,876 | +0.12(+0.45%) |
Jul 21, 2016 | 25.83 | 26.12 | 25.79 | 25.89 | 199,105 | -0.03(-0.10%) |
Jul 20, 2016 | 25.95 | 26.14 | 25.84 | 25.92 | 146,892 | +0.15(+0.59%) |
Jul 19, 2016 | 25.76 | 26.08 | 25.64 | 25.77 | 211,409 | +0.04(+0.14%) |
Jul 18, 2016 | 25.91 | 26.40 | 25.67 | 25.73 | 133,648 | -0.15(-0.59%) |
Jul 15, 2016 | 26.00 | 26.21 | 25.54 | 25.88 | 170,816 | +0.06(+0.24%) |
Jul 14, 2016 | 26.34 | 26.36 | 24.83 | 25.82 | 136,275 | -0.25(-0.96%) |
Jul 13, 2016 | 26.54 | 26.62 | 25.84 | 26.07 | 232,371 | -0.44(-1.65%) |
Jul 12, 2016 | 26.05 | 26.62 | 26.05 | 26.51 | 284,698 | +0.57(+2.20%) |
Jul 11, 2016 | 25.75 | 26.00 | 25.43 | 25.94 | 210,446 | +0.35(+1.36%) |
Jul 08, 2016 | 24.96 | 25.66 | 24.81 | 25.59 | 212,326 | +0.78(+3.13%) |
Jul 07, 2016 | 24.88 | 25.11 | 24.58 | 24.81 | 115,807 | +0.09(+0.36%) |
Jul 05, 2016 | 24.51 | 25.00 | 24.34 | 24.72 | 274,989 | -0.09(-0.36%) |
Jul 01, 2016 | 24.60 | 24.81 | 24.81 | 24.81 | 449,270 | +0.28(+1.13%) |
Jun 30, 2016 | 24.12 | 24.69 | 23.26 | 24.53 | 840,096 | +2.03(+9.01%) |
Jun 29, 2016 | 22.35 | 22.81 | 22.35 | 22.51 | 281,682 | +0.38(+1.74%) |
Jun 28, 2016 | 21.88 | 22.30 | 21.84 | 22.12 | 259,379 | +0.46(+2.15%) |
Jun 27, 2016 | 22.44 | 22.68 | 21.62 | 21.66 | 441,377 | -0.98(-4.34%) |
Jun 24, 2016 | 22.78 | 23.25 | 22.62 | 22.64 | 575,036 | -1.27(-5.31%) |
Jun 23, 2016 | 23.62 | 23.95 | 23.52 | 23.91 | 182,014 | +0.47(+2.02%) |
Jun 22, 2016 | 23.68 | 23.87 | 23.43 | 23.44 | 133,520 | -0.21(-0.87%) |
Jun 21, 2016 | 23.44 | 23.71 | 23.28 | 23.64 | 157,032 | +0.23(+0.99%) |
Jun 20, 2016 | 23.32 | 23.60 | 23.22 | 23.41 | 137,280 | +0.37(+1.59%) |
Jun 17, 2016 | 23.28 | 23.28 | 22.67 | 23.04 | 464,934 | -0.17(-0.73%) |
Jun 16, 2016 | 22.85 | 23.24 | 22.68 | 23.21 | 188,650 | +0.27(+1.17%) |
Jun 15, 2016 | 23.21 | 23.34 | 22.94 | 22.94 | 157,929 | -0.19(-0.81%) |
Jun 14, 2016 | 23.15 | 23.30 | 22.95 | 23.13 | 146,873 | -0.08(-0.35%) |
Jun 13, 2016 | 23.26 | 23.52 | 23.17 | 23.21 | 133,070 | -0.11(-0.46%) |
Jun 10, 2016 | 23.56 | 23.65 | 23.22 | 23.32 | 283,469 | -0.49(-2.06%) |
Jun 09, 2016 | 23.98 | 24.13 | 23.76 | 23.81 | 129,805 | -0.26(-1.08%) |
Jun 08, 2016 | 24.00 | 24.21 | 23.31 | 24.07 | 146,548 | +0.07(+0.30%) |
Jun 07, 2016 | 24.14 | 24.17 | 23.87 | 24.00 | 153,303 | -0.20(-0.81%) |
Jun 06, 2016 | 23.91 | 24.27 | 23.78 | 24.19 | 157,415 | +0.31(+1.31%) |
Jun 03, 2016 | 23.64 | 23.90 | 23.52 | 23.88 | 168,508 | +0.08(+0.34%) |
Jun 02, 2016 | 23.71 | 23.90 | 23.59 | 23.80 | 173,789 | +0.01(+0.04%) |
Jun 01, 2016 | 23.53 | 23.86 | 23.42 | 23.79 | 168,077 | +0.27(+1.14%) |
May 31, 2016 | 23.60 | 23.72 | 23.38 | 23.52 | 200,861 | -0.06(-0.27%) |
May 27, 2016 | 23.33 | 23.59 | 23.59 | 23.59 | 136,773 | +0.26(+1.11%) |
May 26, 2016 | 23.33 | 23.45 | 23.22 | 23.33 | 99,211 | +0.04(+0.15%) |
May 25, 2016 | 23.54 | 23.54 | 23.25 | 23.29 | 128,804 | -0.20(-0.84%) |
May 24, 2016 | 22.79 | 23.52 | 22.79 | 23.49 | 165,272 | +0.85(+3.75%) |
May 23, 2016 | 22.90 | 23.11 | 22.61 | 22.64 | 141,911 | -0.31(-1.36%) |
May 20, 2016 | 22.65 | 23.01 | 22.51 | 22.95 | 177,909 | +0.46(+2.03%) |
May 19, 2016 | 22.47 | 22.83 | 22.26 | 22.50 | 182,118 | -0.04(-0.20%) |
May 18, 2016 | 22.06 | 22.71 | 21.97 | 22.54 | 171,651 | +0.40(+1.82%) |
May 17, 2016 | 22.52 | 22.60 | 22.10 | 22.14 | 216,481 | -0.41(-1.82%) |
May 16, 2016 | 22.50 | 22.77 | 22.40 | 22.55 | 137,581 | +0.12(+0.52%) |
May 13, 2016 | 22.28 | 22.54 | 22.28 | 22.43 | 213,753 | +0.07(+0.32%) |
May 12, 2016 | 22.38 | 22.60 | 22.27 | 22.36 | 193,125 | +0.08(+0.34%) |
May 11, 2016 | 22.60 | 22.80 | 22.26 | 22.29 | 168,362 | -0.37(-1.64%) |
May 10, 2016 | 22.21 | 22.68 | 22.21 | 22.66 | 159,755 | +0.47(+2.13%) |
May 09, 2016 | 22.05 | 22.32 | 22.05 | 22.18 | 216,670 | +0.13(+0.61%) |
May 06, 2016 | 21.76 | 22.06 | 21.42 | 22.05 | 333,295 | +0.21(+0.94%) |
May 05, 2016 | 22.35 | 22.45 | 21.82 | 21.84 | 312,857 | -0.38(-1.73%) |
May 04, 2016 | 22.30 | 22.39 | 22.01 | 22.23 | 273,530 | -0.10(-0.44%) |
May 03, 2016 | 22.71 | 22.99 | 22.31 | 22.33 | 245,386 | -0.58(-2.53%) |
May 02, 2016 | 22.79 | 23.01 | 22.79 | 22.91 | 208,446 | +0.11(+0.47%) |
Apr 29, 2016 | 23.02 | 23.12 | 22.70 | 22.80 | 214,341 | -0.21(-0.93%) |
Apr 28, 2016 | 23.27 | 23.41 | 22.96 | 23.02 | 239,234 | -0.27(-1.15%) |
Apr 27, 2016 | 23.35 | 23.66 | 23.18 | 23.28 | 192,896 | -0.21(-0.87%) |
Apr 26, 2016 | 23.25 | 23.62 | 23.13 | 23.49 | 199,874 | +0.30(+1.31%) |
Apr 25, 2016 | 23.43 | 23.54 | 23.12 | 23.18 | 231,399 | -0.33(-1.41%) |
Apr 22, 2016 | 23.39 | 23.54 | 22.43 | 23.52 | 309,272 | +0.06(+0.27%) |
Apr 21, 2016 | 23.25 | 23.54 | 23.25 | 23.45 | 309,116 | +0.30(+1.31%) |
Apr 20, 2016 | 23.25 | 23.44 | 23.13 | 23.15 | 194,024 | -0.05(-0.23%) |
Apr 19, 2016 | 23.43 | 23.61 | 23.18 | 23.20 | 268,258 | -0.28(-1.18%) |
Apr 18, 2016 | 22.87 | 23.50 | 22.87 | 23.48 | 275,791 | +0.41(+1.78%) |
Apr 15, 2016 | 22.66 | 23.12 | 22.66 | 23.07 | 281,910 | +0.37(+1.61%) |
Apr 14, 2016 | 22.60 | 22.94 | 22.60 | 22.70 | 282,800 | +0.02(+0.08%) |
Apr 13, 2016 | 22.35 | 22.74 | 22.35 | 22.68 | 305,316 | +0.39(+1.76%) |
Apr 12, 2016 | 22.25 | 22.61 | 22.14 | 22.29 | 264,085 | +0.10(+0.44%) |
Apr 11, 2016 | 22.39 | 22.77 | 22.19 | 22.19 | 280,299 | -0.13(-0.60%) |
Apr 08, 2016 | 22.40 | 22.62 | 22.30 | 22.33 | 199,362 | +0.05(+0.24%) |
Apr 07, 2016 | 22.43 | 22.56 | 22.07 | 22.27 | 338,741 | -0.31(-1.38%) |
Apr 06, 2016 | 22.37 | 22.61 | 22.33 | 22.59 | 266,094 | +0.29(+1.28%) |
Apr 05, 2016 | 22.15 | 22.54 | 22.09 | 22.30 | 268,513 | -0.02(-0.08%) |
Apr 04, 2016 | 22.32 | 22.49 | 22.22 | 22.32 | 319,841 | -0.08(-0.36%) |
Apr 01, 2016 | 21.44 | 22.62 | 21.44 | 22.40 | 452,925 | +0.85(+3.94%) |
Mar 31, 2016 | 20.17 | 21.80 | 20.17 | 21.55 | 1,481,766 | -1.31(-5.74%) |
Mar 30, 2016 | 22.64 | 22.97 | 22.50 | 22.86 | 321,393 | +0.25(+1.11%) |
Mar 29, 2016 | 21.67 | 22.62 | 21.67 | 22.61 | 281,559 | +0.87(+3.98%) |
Mar 28, 2016 | 21.57 | 21.84 | 21.42 | 21.75 | 192,918 | +0.18(+0.83%) |
Mar 24, 2016 | 21.25 | 21.57 | 21.57 | 21.57 | 194,079 | +0.17(+0.79%) |
Mar 23, 2016 | 21.51 | 21.51 | 21.17 | 21.40 | 301,717 | -0.15(-0.70%) |
Mar 22, 2016 | 21.70 | 21.84 | 21.53 | 21.55 | 213,437 | -0.29(-1.31%) |
Mar 21, 2016 | 21.73 | 21.96 | 21.59 | 21.84 | 233,415 | +0.04(+0.21%) |
Mar 18, 2016 | 21.90 | 22.00 | 21.66 | 21.79 | 478,991 | +0.01(+0.04%) |
Mar 17, 2016 | 21.42 | 21.91 | 21.29 | 21.78 | 246,744 | +0.34(+1.58%) |
Mar 16, 2016 | 21.46 | 21.58 | 21.40 | 21.44 | 241,646 | -0.03(-0.12%) |
Mar 15, 2016 | 21.84 | 21.85 | 21.42 | 21.47 | 171,489 | -0.52(-2.36%) |
Mar 14, 2016 | 22.01 | 22.18 | 21.69 | 21.99 | 205,894 | -0.04(-0.16%) |
Mar 11, 2016 | 22.18 | 22.68 | 20.31 | 22.02 | 230,255 | +0.01(+0.04%) |
Mar 10, 2016 | 22.45 | 22.64 | 21.85 | 22.01 | 147,668 | -0.38(-1.72%) |
Mar 09, 2016 | 22.47 | 22.51 | 22.30 | 22.40 | 125,673 | +0.02(+0.08%) |
Mar 08, 2016 | 22.56 | 22.67 | 22.34 | 22.38 | 174,605 | -0.30(-1.34%) |
Mar 07, 2016 | 22.48 | 22.68 | 22.46 | 22.68 | 166,053 | +0.12(+0.51%) |
Mar 04, 2016 | 22.61 | 22.64 | 22.40 | 22.57 | 382,200 | +0.01(+0.04%) |
Mar 03, 2016 | 22.26 | 22.68 | 22.26 | 22.56 | 252,956 | +0.22(+1.00%) |
Mar 02, 2016 | 22.69 | 22.91 | 22.28 | 22.34 | 384,392 | -0.40(-1.77%) |
Mar 01, 2016 | 22.66 | 22.87 | 22.41 | 22.74 | 238,901 | +0.21(+0.91%) |
Feb 29, 2016 | 22.53 | 22.91 | 22.50 | 22.53 | 239,391 | -0.04(-0.16%) |
Feb 26, 2016 | 22.54 | 22.60 | 22.31 | 22.57 | 188,768 | +0.14(+0.64%) |
Feb 25, 2016 | 22.10 | 22.43 | 21.91 | 22.43 | 219,084 | +0.46(+2.07%) |
Feb 24, 2016 | 21.55 | 22.05 | 21.55 | 21.97 | 249,010 | +0.21(+0.94%) |
Feb 23, 2016 | 21.64 | 21.93 | 21.60 | 21.76 | 194,587 | +0.04(+0.21%) |
Feb 22, 2016 | 21.96 | 22.42 | 21.68 | 21.72 | 354,377 | -0.21(-0.94%) |
Feb 19, 2016 | 21.59 | 22.06 | 21.26 | 21.93 | 467,266 | +0.29(+1.36%) |
Feb 18, 2016 | 21.62 | 21.79 | 21.40 | 21.63 | 261,438 | +0.07(+0.33%) |
Feb 17, 2016 | 21.15 | 21.65 | 21.15 | 21.56 | 387,902 | +0.49(+2.33%) |
Feb 16, 2016 | 20.21 | 21.43 | 20.21 | 21.07 | 380,055 | +1.00(+4.99%) |
Feb 12, 2016 | 20.11 | 20.07 | 20.07 | 20.07 | 296,267 | +0.13(+0.63%) |
Feb 11, 2016 | 19.91 | 20.17 | 19.67 | 19.94 | 269,691 | -0.29(-1.41%) |
Feb 10, 2016 | 20.01 | 20.65 | 20.01 | 20.23 | 307,760 | +0.36(+1.80%) |
Feb 09, 2016 | 20.48 | 20.98 | 19.66 | 19.87 | 381,072 | -0.87(-4.18%) |
Feb 08, 2016 | 20.94 | 23.23 | 20.26 | 20.74 | 407,760 | -0.37(-1.74%) |
Feb 05, 2016 | 21.93 | 22.08 | 21.08 | 21.10 | 365,734 | -0.92(-4.18%) |
Feb 04, 2016 | 22.25 | 22.47 | 21.86 | 22.02 | 202,425 | -0.33(-1.48%) |
Feb 03, 2016 | 22.51 | 22.77 | 22.02 | 22.35 | 256,898 | +0.04(+0.16%) |
Feb 02, 2016 | 23.05 | 23.05 | 22.24 | 22.32 | 249,264 | -0.89(-3.85%) |
Feb 01, 2016 | 23.05 | 23.57 | 22.80 | 23.21 | 361,908 | +0.08(+0.35%) |
Jan 29, 2016 | 22.33 | 23.16 | 22.33 | 23.13 | 640,485 | +0.85(+3.81%) |
Jan 28, 2016 | 22.69 | 22.69 | 22.19 | 22.28 | 298,510 | -0.23(-1.03%) |
Jan 27, 2016 | 23.08 | 23.08 | 22.44 | 22.51 | 343,876 | -0.68(-2.93%) |
Jan 26, 2016 | 23.14 | 23.41 | 20.52 | 23.19 | 231,014 | +0.09(+0.39%) |
Jan 25, 2016 | 23.61 | 23.77 | 23.06 | 23.10 | 205,446 | -0.57(-2.42%) |
Jan 22, 2016 | 23.59 | 23.82 | 23.50 | 23.68 | 355,772 | +0.27(+1.14%) |
Jan 21, 2016 | 23.10 | 23.73 | 23.06 | 23.41 | 578,762 | +0.22(+0.96%) |
Jan 20, 2016 | 23.30 | 23.67 | 22.52 | 23.18 | 808,224 | -0.76(-3.17%) |
Jan 19, 2016 | 23.27 | 24.22 | 23.17 | 23.94 | 707,389 | +0.51(+2.17%) |
Jan 15, 2016 | 22.12 | 23.44 | 23.44 | 23.44 | 1,030,836 | +1.09(+4.88%) |
Jan 14, 2016 | 20.92 | 24.19 | 20.92 | 22.35 | 1,200,893 | +1.62(+7.80%) |
Jan 13, 2016 | 20.61 | 22.06 | 20.55 | 20.73 | 1,237,637 | +0.54(+2.65%) |
Jan 12, 2016 | 21.02 | 21.13 | 20.12 | 20.19 | 858,596 | -0.68(-3.25%) |
Jan 11, 2016 | 20.72 | 20.92 | 20.42 | 20.87 | 563,490 | +0.15(+0.73%) |
Jan 08, 2016 | 21.27 | 21.38 | 20.68 | 20.72 | 2,877,461 | -0.54(-2.56%) |
Jan 07, 2016 | 21.35 | 21.53 | 21.17 | 21.26 | 517,710 | -0.18(-0.83%) |
Jan 06, 2016 | 21.23 | 21.50 | 21.22 | 21.44 | 298,475 | +0.04(+0.17%) |
Jan 05, 2016 | 21.38 | 21.43 | 21.26 | 21.41 | 340,665 | +0.03(+0.13%) |