Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 35.20 | 35.70 | 34.45 | 35.25 | 95,961 | +0.05(+0.14%) |
Dec 28, 2016 | 35.80 | 36.05 | 35.10 | 35.20 | 52,123 | -0.55(-1.54%) |
Dec 27, 2016 | 36.10 | 36.75 | 35.62 | 35.75 | 51,769 | +0.10(+0.28%) |
Dec 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.65(-1.79%) | |
Dec 22, 2016 | 36.60 | 36.90 | 36.18 | 36.30 | 62,610 | -0.30(-0.82%) |
Dec 21, 2016 | 36.15 | 37.00 | 36.15 | 36.60 | 46,268 | +0.50(+1.39%) |
Dec 20, 2016 | 36.20 | 36.40 | 35.70 | 36.10 | 19,651 | +0.10(+0.28%) |
Dec 19, 2016 | 34.80 | 36.00 | 34.60 | 36.00 | 39,308 | +1.10(+3.15%) |
Dec 16, 2016 | 35.10 | 35.10 | 34.75 | 34.90 | 36,657 | -0.10(-0.29%) |
Dec 15, 2016 | 35.50 | 35.70 | 34.60 | 35.00 | 31,731 | -0.35(-0.99%) |
Dec 14, 2016 | 35.40 | 35.55 | 35.00 | 35.35 | 32,505 | -0.10(-0.28%) |
Dec 13, 2016 | 35.55 | 35.95 | 35.30 | 35.45 | 40,161 | -0.10(-0.28%) |
Dec 12, 2016 | 35.60 | 35.75 | 35.25 | 35.55 | 44,329 | +0.40(+1.14%) |
Dec 09, 2016 | 35.25 | 35.40 | 34.55 | 35.15 | 28,455 | +0.15(+0.43%) |
Dec 08, 2016 | 34.10 | 35.25 | 33.95 | 35.00 | 41,295 | +0.85(+2.49%) |
Dec 07, 2016 | 34.00 | 34.15 | 33.83 | 34.15 | 12,520 | +0.35(+1.04%) |
Dec 06, 2016 | 33.75 | 34.00 | 33.40 | 33.80 | 15,008 | +0.10(+0.30%) |
Dec 05, 2016 | 33.05 | 33.90 | 32.69 | 33.70 | 52,883 | +1.05(+3.22%) |
Dec 02, 2016 | 33.25 | 33.65 | 32.55 | 32.65 | 22,036 | -0.70(-2.10%) |
Dec 01, 2016 | 34.60 | 34.90 | 32.95 | 33.35 | 46,060 | -1.30(-3.75%) |
Nov 30, 2016 | 34.40 | 35.00 | 33.85 | 34.65 | 35,191 | +0.50(+1.46%) |
Nov 29, 2016 | 33.60 | 34.49 | 33.60 | 34.15 | 41,633 | +0.55(+1.64%) |
Nov 28, 2016 | 34.80 | 34.80 | 33.55 | 33.60 | 49,089 | -0.75(-2.18%) |
Nov 25, 2016 | 34.00 | 34.84 | 33.95 | 34.35 | 22,530 | +0.65(+1.93%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.55(+1.66%) | |
Nov 22, 2016 | 32.25 | 33.85 | 32.20 | 33.15 | 94,694 | +1.00(+3.11%) |
Nov 21, 2016 | 32.25 | 32.35 | 32.15 | 32.15 | 81,197 | -0.05(-0.16%) |
Nov 18, 2016 | 32.05 | 32.35 | 32.00 | 32.20 | 44,948 | +0.15(+0.47%) |
Nov 17, 2016 | 32.10 | 32.40 | 32.00 | 32.05 | 44,038 | +0.05(+0.16%) |
Nov 16, 2016 | 31.45 | 32.30 | 30.95 | 32.00 | 45,047 | +0.75(+2.40%) |
Nov 15, 2016 | 31.50 | 31.95 | 31.10 | 31.25 | 40,445 | +0.05(+0.16%) |
Nov 14, 2016 | 31.40 | 31.55 | 30.75 | 31.20 | 43,386 | +0.25(+0.81%) |
Nov 11, 2016 | 29.80 | 31.10 | 29.57 | 30.95 | 41,494 | +1.10(+3.69%) |
Nov 10, 2016 | 30.10 | 30.20 | 29.45 | 29.85 | 67,227 | +0.00(+0.00%) |
Nov 09, 2016 | 29.20 | 30.15 | 29.20 | 29.85 | 51,332 | +0.00(+0.00%) |
Nov 08, 2016 | 29.40 | 33.00 | 29.40 | 29.85 | 183,821 | +1.10(+3.83%) |
Nov 07, 2016 | 28.70 | 29.30 | 28.50 | 28.75 | 41,898 | +0.35(+1.23%) |
Nov 04, 2016 | 28.25 | 28.70 | 28.15 | 28.40 | 57,650 | +0.00(+0.00%) |
Nov 03, 2016 | 28.65 | 29.00 | 28.05 | 28.40 | 38,482 | -0.50(-1.73%) |
Nov 02, 2016 | 28.30 | 29.25 | 27.25 | 28.90 | 85,772 | +0.60(+2.12%) |
Nov 01, 2016 | 29.80 | 29.80 | 28.25 | 28.30 | 101,567 | -1.55(-5.19%) |
Oct 31, 2016 | 30.05 | 30.05 | 29.30 | 29.85 | 68,348 | +0.02(+0.07%) |
Oct 28, 2016 | 30.05 | 30.45 | 29.82 | 29.83 | 45,101 | -0.20(-0.67%) |
Oct 27, 2016 | 30.12 | 30.44 | 29.88 | 30.03 | 32,454 | -0.19(-0.63%) |
Oct 26, 2016 | 30.39 | 30.94 | 29.91 | 30.22 | 38,837 | -0.39(-1.27%) |
Oct 25, 2016 | 31.10 | 31.32 | 30.32 | 30.61 | 28,484 | -0.41(-1.32%) |
Oct 24, 2016 | 30.63 | 31.02 | 30.51 | 31.02 | 34,188 | +0.75(+2.48%) |
Oct 21, 2016 | 29.55 | 30.53 | 29.55 | 30.27 | 28,223 | +0.59(+1.99%) |
Oct 20, 2016 | 30.32 | 30.39 | 29.27 | 29.68 | 121,180 | -0.42(-1.40%) |
Oct 19, 2016 | 30.10 | 30.37 | 29.75 | 30.10 | 41,814 | +0.13(+0.43%) |
Oct 18, 2016 | 30.02 | 30.02 | 29.66 | 29.97 | 39,838 | +0.17(+0.57%) |
Oct 17, 2016 | 29.98 | 30.00 | 29.65 | 29.80 | 40,305 | -0.19(-0.63%) |
Oct 14, 2016 | 29.57 | 30.68 | 29.57 | 29.99 | 96,997 | +0.45(+1.52%) |
Oct 13, 2016 | 30.62 | 30.78 | 29.50 | 29.54 | 88,077 | -1.07(-3.50%) |
Oct 12, 2016 | 31.05 | 31.16 | 30.39 | 30.61 | 91,442 | -0.57(-1.83%) |
Oct 11, 2016 | 31.55 | 31.62 | 30.91 | 31.18 | 61,638 | -0.32(-1.02%) |
Oct 10, 2016 | 31.44 | 31.91 | 31.37 | 31.50 | 47,899 | +0.17(+0.54%) |
Oct 07, 2016 | 31.21 | 32.00 | 31.15 | 31.33 | 45,063 | -0.16(-0.51%) |
Oct 06, 2016 | 32.52 | 32.55 | 31.38 | 31.49 | 68,135 | -0.92(-2.84%) |
Oct 05, 2016 | 33.56 | 34.07 | 32.30 | 32.41 | 160,079 | -0.94(-2.82%) |
Oct 04, 2016 | 33.32 | 34.66 | 32.92 | 33.35 | 134,175 | +0.55(+1.68%) |
Oct 03, 2016 | 32.47 | 33.41 | 32.40 | 32.80 | 118,138 | +0.80(+2.50%) |
Sep 30, 2016 | 32.29 | 32.60 | 31.73 | 32.00 | 76,196 | +0.06(+0.19%) |
Sep 29, 2016 | 33.45 | 33.94 | 31.72 | 31.94 | 173,505 | -1.31(-3.94%) |
Sep 28, 2016 | 31.38 | 33.28 | 31.38 | 33.25 | 344,187 | +2.06(+6.60%) |
Sep 27, 2016 | 30.52 | 32.00 | 30.40 | 31.19 | 138,620 | +0.67(+2.20%) |
Sep 26, 2016 | 29.99 | 31.54 | 29.80 | 30.52 | 299,577 | +0.76(+2.55%) |
Sep 23, 2016 | 29.17 | 30.38 | 28.85 | 29.76 | 211,288 | +1.09(+3.80%) |
Sep 22, 2016 | 28.61 | 28.97 | 28.46 | 28.67 | 59,561 | -0.04(-0.14%) |
Sep 21, 2016 | 28.07 | 28.77 | 27.64 | 28.71 | 44,276 | +1.05(+3.80%) |
Sep 20, 2016 | 27.49 | 27.77 | 27.46 | 27.66 | 26,508 | +0.28(+1.02%) |
Sep 19, 2016 | 27.45 | 27.75 | 27.35 | 27.38 | 31,633 | -0.04(-0.15%) |
Sep 16, 2016 | 27.51 | 27.64 | 27.35 | 27.42 | 47,477 | -0.24(-0.87%) |
Sep 15, 2016 | 27.48 | 27.90 | 27.46 | 27.66 | 26,446 | +0.13(+0.47%) |
Sep 14, 2016 | 27.48 | 27.75 | 27.35 | 27.53 | 44,563 | +0.03(+0.11%) |
Sep 13, 2016 | 27.71 | 28.03 | 27.30 | 27.50 | 52,683 | -0.47(-1.68%) |
Sep 12, 2016 | 27.45 | 28.20 | 27.32 | 27.97 | 46,381 | +0.46(+1.67%) |
Sep 09, 2016 | 28.19 | 28.39 | 27.35 | 27.51 | 31,387 | -0.74(-2.62%) |
Sep 08, 2016 | 28.06 | 28.63 | 27.98 | 28.25 | 42,328 | +0.20(+0.71%) |
Sep 07, 2016 | 27.53 | 28.05 | 27.38 | 28.05 | 58,914 | +0.52(+1.89%) |
Sep 06, 2016 | 27.41 | 27.77 | 27.39 | 27.53 | 101,227 | +0.17(+0.62%) |
Sep 02, 2016 | 27.44 | 27.36 | 27.36 | 27.36 | 59,100 | +0.10(+0.37%) |
Sep 01, 2016 | 27.25 | 27.60 | 27.25 | 27.26 | 45,098 | -0.14(-0.51%) |
Aug 31, 2016 | 27.51 | 27.52 | 27.25 | 27.40 | 26,206 | -0.10(-0.36%) |
Aug 30, 2016 | 27.41 | 27.59 | 27.25 | 27.50 | 31,166 | +0.14(+0.53%) |
Aug 29, 2016 | 27.29 | 27.47 | 27.01 | 27.36 | 35,058 | +0.20(+0.72%) |
Aug 26, 2016 | 27.24 | 27.42 | 27.01 | 27.16 | 40,825 | -0.17(-0.62%) |
Aug 25, 2016 | 27.57 | 27.62 | 27.22 | 27.33 | 20,612 | -0.21(-0.76%) |
Aug 24, 2016 | 27.63 | 27.70 | 27.23 | 27.54 | 53,166 | +0.09(+0.33%) |
Aug 23, 2016 | 27.20 | 27.70 | 27.10 | 27.45 | 46,395 | +0.36(+1.33%) |
Aug 22, 2016 | 27.18 | 27.31 | 26.93 | 27.09 | 47,993 | +0.09(+0.33%) |
Aug 19, 2016 | 26.81 | 27.11 | 26.75 | 27.00 | 81,258 | +0.08(+0.30%) |
Aug 18, 2016 | 26.73 | 27.00 | 26.42 | 26.92 | 61,880 | +0.24(+0.90%) |
Aug 17, 2016 | 27.07 | 27.07 | 26.47 | 26.68 | 52,984 | -0.28(-1.04%) |
Aug 16, 2016 | 27.00 | 27.10 | 26.68 | 26.96 | 100,664 | -0.02(-0.07%) |
Aug 15, 2016 | 27.51 | 27.81 | 26.81 | 26.98 | 63,970 | -0.49(-1.78%) |
Aug 12, 2016 | 27.08 | 27.54 | 26.64 | 27.47 | 75,341 | +0.46(+1.70%) |
Aug 11, 2016 | 27.08 | 27.31 | 26.07 | 27.01 | 63,538 | +0.01(+0.04%) |
Aug 10, 2016 | 27.62 | 27.94 | 25.78 | 27.00 | 215,711 | -0.62(-2.24%) |
Aug 09, 2016 | 31.29 | 31.37 | 27.10 | 27.62 | 290,822 | -3.99(-12.62%) |
Aug 08, 2016 | 29.59 | 32.03 | 29.15 | 31.61 | 319,441 | +2.46(+8.44%) |
Aug 05, 2016 | 28.97 | 29.74 | 28.19 | 29.15 | 74,593 | +0.35(+1.22%) |
Aug 04, 2016 | 29.12 | 29.53 | 28.72 | 28.80 | 75,899 | -0.08(-0.28%) |
Aug 03, 2016 | 28.89 | 29.06 | 28.57 | 28.88 | 28,195 | +0.16(+0.56%) |
Aug 02, 2016 | 30.01 | 30.15 | 28.71 | 28.72 | 86,328 | -1.43(-4.74%) |
Aug 01, 2016 | 29.95 | 30.38 | 29.92 | 30.15 | 56,131 | +0.25(+0.84%) |
Jul 29, 2016 | 30.00 | 30.49 | 29.81 | 29.90 | 176,114 | -0.03(-0.10%) |
Jul 28, 2016 | 29.87 | 30.00 | 28.09 | 29.93 | 158,062 | +1.02(+3.53%) |
Jul 27, 2016 | 28.93 | 29.05 | 28.50 | 28.91 | 15,676 | +0.02(+0.07%) |
Jul 26, 2016 | 29.47 | 30.00 | 28.71 | 28.89 | 72,102 | -0.68(-2.30%) |
Jul 25, 2016 | 29.78 | 29.98 | 29.45 | 29.57 | 52,039 | -0.22(-0.74%) |
Jul 22, 2016 | 28.06 | 29.99 | 27.93 | 29.79 | 99,959 | +1.74(+6.20%) |
Jul 21, 2016 | 28.65 | 28.75 | 28.02 | 28.05 | 17,863 | -0.69(-2.40%) |
Jul 20, 2016 | 29.36 | 29.36 | 28.54 | 28.74 | 27,603 | -0.49(-1.68%) |
Jul 19, 2016 | 28.18 | 29.40 | 28.00 | 29.23 | 75,509 | +1.07(+3.80%) |
Jul 18, 2016 | 27.46 | 28.61 | 27.35 | 28.16 | 65,440 | +0.83(+3.04%) |
Jul 15, 2016 | 27.67 | 27.88 | 27.20 | 27.33 | 33,495 | -0.41(-1.48%) |
Jul 14, 2016 | 26.97 | 28.00 | 26.94 | 27.74 | 106,258 | +0.74(+2.74%) |
Jul 13, 2016 | 27.07 | 27.07 | 26.50 | 27.00 | 28,348 | -0.04(-0.15%) |
Jul 12, 2016 | 27.24 | 27.32 | 26.86 | 27.04 | 30,239 | +0.02(+0.07%) |
Jul 11, 2016 | 26.27 | 27.35 | 26.03 | 27.02 | 57,146 | +0.74(+2.82%) |
Jul 08, 2016 | 25.91 | 26.58 | 25.82 | 26.28 | 46,592 | +0.46(+1.78%) |
Jul 07, 2016 | 25.53 | 25.94 | 25.53 | 25.82 | 49,131 | +1.11(+4.49%) |
Jul 05, 2016 | 24.29 | 24.98 | 24.10 | 24.71 | 40,829 | +0.30(+1.23%) |
Jul 01, 2016 | 24.46 | 24.41 | 24.41 | 24.41 | 31,500 | +0.05(+0.21%) |
Jun 30, 2016 | 24.01 | 24.45 | 24.01 | 24.36 | 35,492 | +0.37(+1.54%) |
Jun 29, 2016 | 24.24 | 24.47 | 23.77 | 23.99 | 25,238 | +0.10(+0.42%) |
Jun 28, 2016 | 24.35 | 24.50 | 23.89 | 23.89 | 21,240 | -0.34(-1.40%) |
Jun 27, 2016 | 23.81 | 24.36 | 23.81 | 24.23 | 29,266 | +0.23(+0.98%) |
Jun 24, 2016 | 23.42 | 24.01 | 23.42 | 24.00 | 42,386 | -0.38(-1.58%) |
Jun 23, 2016 | 24.17 | 24.39 | 24.05 | 24.38 | 13,151 | +0.30(+1.25%) |
Jun 22, 2016 | 24.04 | 24.49 | 24.04 | 24.08 | 35,281 | +0.04(+0.17%) |
Jun 21, 2016 | 24.09 | 24.19 | 23.87 | 24.04 | 22,591 | -0.04(-0.17%) |
Jun 20, 2016 | 24.41 | 24.41 | 24.03 | 24.08 | 22,672 | -0.05(-0.21%) |
Jun 17, 2016 | 23.84 | 24.19 | 23.58 | 24.13 | 15,334 | +0.37(+1.56%) |
Jun 16, 2016 | 23.84 | 24.00 | 23.60 | 23.76 | 17,702 | -0.32(-1.33%) |
Jun 15, 2016 | 23.95 | 24.10 | 23.72 | 24.08 | 16,745 | +0.17(+0.71%) |
Jun 14, 2016 | 24.20 | 24.22 | 23.76 | 23.91 | 21,306 | -0.45(-1.85%) |
Jun 13, 2016 | 24.41 | 24.41 | 24.15 | 24.36 | 15,273 | -0.14(-0.57%) |
Jun 10, 2016 | 24.67 | 24.67 | 24.41 | 24.50 | 12,694 | -0.26(-1.05%) |
Jun 09, 2016 | 24.24 | 24.97 | 24.04 | 24.76 | 29,252 | +0.45(+1.85%) |
Jun 08, 2016 | 24.31 | 24.41 | 24.15 | 24.31 | 26,484 | +0.12(+0.50%) |
Jun 07, 2016 | 24.31 | 24.32 | 24.07 | 24.19 | 27,722 | -0.05(-0.21%) |
Jun 06, 2016 | 23.83 | 24.49 | 23.32 | 24.24 | 33,666 | +0.60(+2.54%) |
Jun 03, 2016 | 23.33 | 23.84 | 23.20 | 23.64 | 30,878 | +0.30(+1.29%) |
Jun 02, 2016 | 23.72 | 23.83 | 23.05 | 23.34 | 28,568 | -0.35(-1.48%) |
Jun 01, 2016 | 23.43 | 24.04 | 23.42 | 23.69 | 43,524 | +0.22(+0.94%) |
May 31, 2016 | 23.72 | 23.75 | 23.25 | 23.47 | 57,862 | +0.00(+0.00%) |
May 27, 2016 | 23.31 | 23.47 | 23.47 | 23.47 | 39,300 | +0.17(+0.73%) |
May 26, 2016 | 24.00 | 24.00 | 23.15 | 23.30 | 33,421 | -0.51(-2.14%) |
May 25, 2016 | 23.46 | 23.87 | 23.13 | 23.81 | 38,090 | +0.45(+1.93%) |
May 24, 2016 | 23.17 | 23.53 | 23.12 | 23.36 | 20,185 | +0.34(+1.48%) |
May 23, 2016 | 23.89 | 23.89 | 22.82 | 23.02 | 21,816 | -0.82(-3.44%) |
May 20, 2016 | 23.39 | 23.92 | 23.30 | 23.84 | 30,077 | +0.47(+2.01%) |
May 19, 2016 | 23.53 | 23.80 | 23.02 | 23.37 | 37,155 | -0.22(-0.93%) |
May 18, 2016 | 23.55 | 23.91 | 23.50 | 23.59 | 32,276 | +0.03(+0.13%) |
May 17, 2016 | 24.37 | 24.65 | 23.42 | 23.56 | 29,591 | -0.75(-3.09%) |
May 16, 2016 | 24.08 | 24.90 | 24.08 | 24.31 | 25,321 | +0.31(+1.29%) |
May 13, 2016 | 23.54 | 24.02 | 23.54 | 24.00 | 16,814 | -0.07(-0.29%) |
May 12, 2016 | 24.07 | 24.15 | 23.71 | 24.07 | 23,078 | +0.12(+0.50%) |
May 11, 2016 | 24.04 | 24.04 | 23.58 | 23.95 | 16,931 | -0.21(-0.87%) |
May 10, 2016 | 24.55 | 25.07 | 24.03 | 24.16 | 55,998 | +0.49(+2.07%) |
May 09, 2016 | 22.98 | 23.72 | 22.84 | 23.67 | 53,493 | +0.88(+3.86%) |
May 06, 2016 | 23.22 | 23.49 | 22.66 | 22.79 | 13,758 | -0.43(-1.85%) |
May 05, 2016 | 23.51 | 23.65 | 23.17 | 23.22 | 10,999 | -0.11(-0.47%) |
May 04, 2016 | 23.22 | 23.50 | 22.39 | 23.33 | 18,801 | -0.09(-0.38%) |
May 03, 2016 | 23.95 | 24.09 | 23.21 | 23.42 | 38,478 | -0.79(-3.26%) |
May 02, 2016 | 24.45 | 24.59 | 23.73 | 24.21 | 29,371 | -0.34(-1.41%) |
Apr 29, 2016 | 24.63 | 24.63 | 24.01 | 24.55 | 28,189 | -0.02(-0.10%) |
Apr 28, 2016 | 24.70 | 25.08 | 24.58 | 24.58 | 22,450 | -0.11(-0.45%) |
Apr 27, 2016 | 24.54 | 24.79 | 24.40 | 24.69 | 22,405 | +0.04(+0.16%) |
Apr 26, 2016 | 24.60 | 24.79 | 24.38 | 24.65 | 51,363 | +0.09(+0.37%) |
Apr 25, 2016 | 25.64 | 25.64 | 24.44 | 24.56 | 48,714 | -0.51(-2.03%) |
Apr 22, 2016 | 25.38 | 25.79 | 24.98 | 25.07 | 21,876 | -0.39(-1.53%) |
Apr 21, 2016 | 26.00 | 26.05 | 25.41 | 25.46 | 37,652 | -0.48(-1.85%) |
Apr 20, 2016 | 25.15 | 26.07 | 24.84 | 25.94 | 64,675 | +0.96(+3.84%) |
Apr 19, 2016 | 24.98 | 26.48 | 24.70 | 24.98 | 76,168 | +0.28(+1.13%) |
Apr 18, 2016 | 23.27 | 24.86 | 23.23 | 24.70 | 63,531 | +1.37(+5.87%) |
Apr 15, 2016 | 22.60 | 23.43 | 22.47 | 23.33 | 23,871 | +0.78(+3.46%) |
Apr 14, 2016 | 21.87 | 22.69 | 21.72 | 22.55 | 52,304 | +0.78(+3.58%) |
Apr 13, 2016 | 22.25 | 22.29 | 21.63 | 21.77 | 38,553 | -0.49(-2.20%) |
Apr 12, 2016 | 22.49 | 22.58 | 22.03 | 22.26 | 19,428 | -0.10(-0.45%) |
Apr 11, 2016 | 21.93 | 22.50 | 21.78 | 22.36 | 24,843 | +0.51(+2.33%) |
Apr 08, 2016 | 22.01 | 22.03 | 21.60 | 21.85 | 23,106 | +0.02(+0.09%) |
Apr 07, 2016 | 22.03 | 22.27 | 21.72 | 21.83 | 8,059 | -0.31(-1.40%) |
Apr 06, 2016 | 21.93 | 22.14 | 21.64 | 22.14 | 18,492 | +0.26(+1.19%) |
Apr 05, 2016 | 22.18 | 22.18 | 21.62 | 21.88 | 24,210 | -0.50(-2.23%) |
Apr 04, 2016 | 22.50 | 22.51 | 21.47 | 22.38 | 50,372 | -0.26(-1.15%) |
Apr 01, 2016 | 22.27 | 22.79 | 22.23 | 22.64 | 27,199 | +0.19(+0.85%) |
Mar 31, 2016 | 22.49 | 22.69 | 22.26 | 22.45 | 19,969 | -0.12(-0.53%) |
Mar 30, 2016 | 22.98 | 23.08 | 22.24 | 22.57 | 43,499 | -0.37(-1.61%) |
Mar 29, 2016 | 22.95 | 23.03 | 22.47 | 22.94 | 40,100 | +0.20(+0.88%) |
Mar 28, 2016 | 22.52 | 22.93 | 22.41 | 22.74 | 31,615 | +0.32(+1.43%) |
Mar 24, 2016 | 22.55 | 22.42 | 22.42 | 22.42 | 22,500 | -0.20(-0.88%) |
Mar 23, 2016 | 22.68 | 22.89 | 22.22 | 22.62 | 43,913 | -0.11(-0.48%) |
Mar 22, 2016 | 22.16 | 23.00 | 22.02 | 22.73 | 35,576 | +0.57(+2.57%) |
Mar 21, 2016 | 22.47 | 22.47 | 22.07 | 22.16 | 27,946 | -0.22(-0.98%) |
Mar 18, 2016 | 22.43 | 22.70 | 22.27 | 22.38 | 32,612 | -0.01(-0.04%) |
Mar 17, 2016 | 22.09 | 22.43 | 22.03 | 22.39 | 26,798 | +0.39(+1.77%) |
Mar 16, 2016 | 21.79 | 22.30 | 21.79 | 22.00 | 39,715 | +0.30(+1.38%) |
Mar 15, 2016 | 22.13 | 22.98 | 21.57 | 21.70 | 40,142 | -0.60(-2.69%) |
Mar 14, 2016 | 22.66 | 22.98 | 22.30 | 22.30 | 33,000 | -0.24(-1.06%) |
Mar 11, 2016 | 22.30 | 22.68 | 22.14 | 22.54 | 35,180 | +0.46(+2.08%) |
Mar 10, 2016 | 22.10 | 22.31 | 21.91 | 22.08 | 25,458 | +0.08(+0.36%) |
Mar 09, 2016 | 21.93 | 22.14 | 21.70 | 22.00 | 24,759 | +0.47(+2.18%) |
Mar 08, 2016 | 21.75 | 21.75 | 21.51 | 21.53 | 46,912 | -0.27(-1.24%) |
Mar 07, 2016 | 22.20 | 22.23 | 21.49 | 21.80 | 59,750 | -0.55(-2.46%) |
Mar 04, 2016 | 21.64 | 22.38 | 21.64 | 22.35 | 45,091 | +0.67(+3.09%) |
Mar 03, 2016 | 22.07 | 22.37 | 21.02 | 21.68 | 49,203 | -0.58(-2.61%) |
Mar 02, 2016 | 23.01 | 23.01 | 21.49 | 22.26 | 51,923 | -0.74(-3.22%) |
Mar 01, 2016 | 23.00 | 23.18 | 22.32 | 23.00 | 107,105 | -0.02(-0.09%) |
Feb 29, 2016 | 22.80 | 23.21 | 22.15 | 23.02 | 73,650 | +0.29(+1.28%) |
Feb 26, 2016 | 21.29 | 22.88 | 21.29 | 22.73 | 80,533 | +1.65(+7.83%) |
Feb 25, 2016 | 21.12 | 21.21 | 20.88 | 21.08 | 32,881 | -0.07(-0.33%) |
Feb 24, 2016 | 20.72 | 21.20 | 20.00 | 21.15 | 27,267 | +0.25(+1.20%) |
Feb 23, 2016 | 21.10 | 21.48 | 20.39 | 20.90 | 46,163 | -0.25(-1.18%) |
Feb 22, 2016 | 21.11 | 21.40 | 21.00 | 21.15 | 70,908 | +0.28(+1.34%) |
Feb 19, 2016 | 20.51 | 21.53 | 20.51 | 20.87 | 74,992 | +0.23(+1.11%) |
Feb 18, 2016 | 20.89 | 21.90 | 20.60 | 20.64 | 81,427 | -0.28(-1.34%) |
Feb 17, 2016 | 20.39 | 21.28 | 20.39 | 20.92 | 106,978 | +0.65(+3.21%) |
Feb 16, 2016 | 19.96 | 20.54 | 19.75 | 20.27 | 88,329 | +0.32(+1.60%) |
Feb 12, 2016 | 19.21 | 19.95 | 19.95 | 19.95 | 50,600 | +0.99(+5.22%) |
Feb 11, 2016 | 19.74 | 19.74 | 18.96 | 18.96 | 42,645 | -1.00(-5.01%) |
Feb 10, 2016 | 18.58 | 20.32 | 18.58 | 19.96 | 80,802 | +1.52(+8.24%) |
Feb 09, 2016 | 19.10 | 20.39 | 18.30 | 18.44 | 84,575 | -0.75(-3.91%) |
Feb 08, 2016 | 19.61 | 19.96 | 19.07 | 19.19 | 66,590 | -0.87(-4.34%) |
Feb 05, 2016 | 20.33 | 20.35 | 19.62 | 20.06 | 53,523 | -0.41(-2.00%) |
Feb 04, 2016 | 20.08 | 20.69 | 19.78 | 20.47 | 26,224 | +0.37(+1.84%) |
Feb 03, 2016 | 21.10 | 21.10 | 20.00 | 20.10 | 63,789 | -0.77(-3.69%) |
Feb 02, 2016 | 20.79 | 21.34 | 20.06 | 20.87 | 53,165 | -0.08(-0.38%) |
Feb 01, 2016 | 20.48 | 21.19 | 19.69 | 20.95 | 63,761 | +0.46(+2.24%) |
Jan 29, 2016 | 20.62 | 21.18 | 20.35 | 20.49 | 54,713 | -0.10(-0.49%) |
Jan 28, 2016 | 20.00 | 20.82 | 19.98 | 20.59 | 51,956 | +0.80(+4.04%) |
Jan 27, 2016 | 19.66 | 19.92 | 19.55 | 19.79 | 42,523 | -0.10(-0.50%) |
Jan 26, 2016 | 19.89 | 20.46 | 19.51 | 19.89 | 56,516 | +0.04(+0.20%) |
Jan 25, 2016 | 19.80 | 20.41 | 19.80 | 19.85 | 47,747 | +0.04(+0.20%) |
Jan 22, 2016 | 19.02 | 19.88 | 19.02 | 19.81 | 49,837 | +1.13(+6.05%) |
Jan 21, 2016 | 18.61 | 18.87 | 18.51 | 18.68 | 51,289 | +0.22(+1.19%) |
Jan 20, 2016 | 18.39 | 18.81 | 17.82 | 18.46 | 58,784 | -0.27(-1.44%) |
Jan 19, 2016 | 19.13 | 19.32 | 18.44 | 18.73 | 47,697 | -0.22(-1.16%) |
Jan 15, 2016 | 18.70 | 18.95 | 18.95 | 18.95 | 106,200 | -0.23(-1.20%) |
Jan 14, 2016 | 19.29 | 19.60 | 19.14 | 19.18 | 46,780 | -0.04(-0.21%) |
Jan 13, 2016 | 19.15 | 19.44 | 19.15 | 19.22 | 25,656 | +0.04(+0.21%) |
Jan 12, 2016 | 19.73 | 19.89 | 19.18 | 19.18 | 58,553 | -0.44(-2.24%) |
Jan 11, 2016 | 20.13 | 20.30 | 19.18 | 19.62 | 42,192 | -0.43(-2.14%) |
Jan 08, 2016 | 20.55 | 20.84 | 19.41 | 20.05 | 64,889 | -0.33(-1.62%) |
Jan 07, 2016 | 20.86 | 20.86 | 20.07 | 20.38 | 56,829 | -1.02(-4.77%) |
Jan 06, 2016 | 20.37 | 21.45 | 20.37 | 21.40 | 35,376 | +0.57(+2.74%) |
Jan 05, 2016 | 20.00 | 20.99 | 20.00 | 20.83 | 75,359 | +0.83(+4.15%) |