Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 33.12 | 33.35 | 32.99 | 33.07 | 793,863 | +0.01(+0.03%) |
Dec 28, 2016 | 33.58 | 33.60 | 33.04 | 33.06 | 1,038,267 | -0.41(-1.22%) |
Dec 27, 2016 | 33.91 | 33.94 | 33.47 | 33.47 | 1,103,210 | -0.36(-1.06%) |
Dec 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | +0.19(+0.57%) | |
Dec 22, 2016 | 33.53 | 33.77 | 33.30 | 33.64 | 781,894 | -0.04(-0.13%) |
Dec 21, 2016 | 33.74 | 33.86 | 33.47 | 33.68 | 1,076,880 | +0.04(+0.13%) |
Dec 20, 2016 | 33.79 | 33.95 | 33.51 | 33.64 | 1,263,515 | +0.04(+0.13%) |
Dec 19, 2016 | 33.87 | 33.94 | 33.27 | 33.60 | 1,690,409 | -0.28(-0.82%) |
Dec 16, 2016 | 33.53 | 34.02 | 33.44 | 33.87 | 2,482,741 | +0.48(+1.44%) |
Dec 15, 2016 | 33.19 | 33.62 | 33.08 | 33.40 | 1,123,172 | +0.24(+0.71%) |
Dec 14, 2016 | 33.16 | 33.60 | 32.95 | 33.16 | 1,203,949 | -0.10(-0.29%) |
Dec 13, 2016 | 33.27 | 33.48 | 32.95 | 33.26 | 1,119,208 | +0.12(+0.37%) |
Dec 12, 2016 | 32.74 | 33.25 | 32.74 | 33.13 | 891,611 | +0.16(+0.48%) |
Dec 09, 2016 | 32.85 | 33.09 | 32.54 | 32.98 | 1,651,097 | +0.07(+0.21%) |
Dec 08, 2016 | 32.93 | 33.26 | 32.66 | 32.91 | 1,744,713 | +0.02(+0.05%) |
Dec 07, 2016 | 32.89 | 33.22 | 32.67 | 32.89 | 1,845,139 | +0.08(+0.24%) |
Dec 06, 2016 | 32.25 | 32.98 | 32.04 | 32.81 | 1,775,949 | +0.60(+1.87%) |
Dec 05, 2016 | 32.12 | 32.24 | 32.00 | 32.21 | 1,334,907 | +0.35(+1.09%) |
Dec 02, 2016 | 31.74 | 31.95 | 31.49 | 31.86 | 1,151,789 | +0.01(+0.03%) |
Dec 01, 2016 | 31.39 | 31.90 | 31.20 | 31.85 | 2,357,097 | +0.68(+2.18%) |
Nov 30, 2016 | 31.46 | 31.56 | 31.16 | 31.17 | 1,740,336 | -0.10(-0.31%) |
Nov 29, 2016 | 31.06 | 31.59 | 31.03 | 31.27 | 1,812,331 | +0.53(+1.73%) |
Nov 28, 2016 | 30.75 | 31.02 | 30.71 | 30.74 | 1,211,068 | -0.15(-0.48%) |
Nov 25, 2016 | 30.83 | 30.94 | 30.67 | 30.88 | 492,594 | +0.17(+0.54%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.54 | 30.81 | 30.31 | 30.37 | 1,001,205 | +0.13(+0.43%) |
Nov 21, 2016 | 30.38 | 30.56 | 30.22 | 30.24 | 637,414 | -0.04(-0.14%) |
Nov 18, 2016 | 30.37 | 30.49 | 30.14 | 30.28 | 912,920 | -0.15(-0.49%) |
Nov 17, 2016 | 30.16 | 30.49 | 30.05 | 30.43 | 1,151,797 | +0.30(+0.98%) |
Nov 16, 2016 | 30.26 | 30.37 | 30.05 | 30.14 | 1,356,592 | -0.31(-1.03%) |
Nov 15, 2016 | 30.12 | 30.63 | 29.75 | 30.45 | 1,361,634 | +0.12(+0.40%) |
Nov 14, 2016 | 30.13 | 30.64 | 29.97 | 30.33 | 1,418,971 | +0.50(+1.67%) |
Nov 11, 2016 | 29.43 | 29.87 | 29.14 | 29.83 | 1,210,799 | +0.28(+0.94%) |
Nov 10, 2016 | 28.80 | 29.73 | 28.76 | 29.55 | 1,703,415 | +1.04(+3.66%) |
Nov 09, 2016 | 28.14 | 28.79 | 28.01 | 28.51 | 1,740,572 | +0.18(+0.64%) |
Nov 08, 2016 | 27.84 | 28.61 | 27.74 | 28.33 | 1,665,785 | +0.45(+1.62%) |
Nov 07, 2016 | 27.79 | 28.06 | 27.55 | 27.88 | 2,255,557 | +0.26(+0.94%) |
Nov 04, 2016 | 26.51 | 27.84 | 26.38 | 27.62 | 2,891,699 | +2.07(+8.09%) |
Nov 03, 2016 | 25.73 | 25.94 | 25.51 | 25.55 | 1,085,793 | -0.21(-0.81%) |
Nov 02, 2016 | 25.72 | 25.97 | 25.70 | 25.76 | 949,815 | -0.10(-0.40%) |
Nov 01, 2016 | 25.95 | 26.02 | 25.57 | 25.86 | 1,110,810 | -0.10(-0.37%) |
Oct 31, 2016 | 25.89 | 26.07 | 25.81 | 25.96 | 846,593 | +0.11(+0.44%) |
Oct 28, 2016 | 26.12 | 26.18 | 25.70 | 25.84 | 651,721 | -0.21(-0.80%) |
Oct 27, 2016 | 26.28 | 26.33 | 25.86 | 26.05 | 799,716 | -0.07(-0.27%) |
Oct 26, 2016 | 25.96 | 26.24 | 25.96 | 26.12 | 934,268 | -0.01(-0.03%) |
Oct 25, 2016 | 26.07 | 26.23 | 25.89 | 26.13 | 643,708 | +0.11(+0.43%) |
Oct 24, 2016 | 26.05 | 26.27 | 25.97 | 26.02 | 685,531 | -0.01(-0.03%) |
Oct 21, 2016 | 25.88 | 26.10 | 25.74 | 26.03 | 1,462,268 | -0.03(-0.10%) |
Oct 20, 2016 | 25.76 | 26.07 | 25.73 | 26.05 | 1,112,603 | +0.17(+0.67%) |
Oct 19, 2016 | 25.84 | 25.97 | 25.71 | 25.88 | 1,244,393 | +0.12(+0.47%) |
Oct 18, 2016 | 25.49 | 25.77 | 25.37 | 25.76 | 1,294,591 | +0.51(+2.03%) |
Oct 17, 2016 | 24.82 | 25.31 | 24.80 | 25.24 | 1,012,841 | +0.35(+1.40%) |
Oct 14, 2016 | 24.98 | 25.17 | 24.85 | 24.90 | 876,015 | +0.09(+0.35%) |
Oct 13, 2016 | 24.83 | 24.98 | 24.41 | 24.81 | 803,732 | -0.24(-0.97%) |
Oct 12, 2016 | 24.61 | 25.08 | 24.58 | 25.05 | 710,025 | +0.48(+1.94%) |
Oct 11, 2016 | 24.65 | 24.82 | 24.44 | 24.58 | 480,313 | -0.20(-0.81%) |
Oct 10, 2016 | 24.83 | 24.94 | 24.77 | 24.78 | 354,728 | +0.01(+0.04%) |
Oct 07, 2016 | 24.68 | 24.84 | 24.59 | 24.77 | 571,783 | +0.09(+0.35%) |
Oct 06, 2016 | 24.53 | 24.69 | 24.34 | 24.68 | 601,597 | +0.21(+0.85%) |
Oct 05, 2016 | 24.31 | 24.69 | 24.20 | 24.47 | 845,243 | +0.30(+1.22%) |
Oct 04, 2016 | 24.08 | 24.20 | 23.81 | 24.18 | 691,670 | +0.20(+0.83%) |
Oct 03, 2016 | 24.05 | 24.23 | 23.87 | 23.98 | 1,004,336 | -0.12(-0.50%) |
Sep 30, 2016 | 23.93 | 24.16 | 23.71 | 24.10 | 660,180 | +0.22(+0.91%) |
Sep 29, 2016 | 24.25 | 24.33 | 23.82 | 23.88 | 1,371,724 | +0.40(+1.70%) |
Sep 28, 2016 | 23.20 | 23.52 | 23.07 | 23.48 | 475,870 | +0.43(+1.85%) |
Sep 27, 2016 | 22.93 | 23.21 | 22.90 | 23.06 | 801,025 | +0.09(+0.38%) |
Sep 26, 2016 | 23.53 | 23.66 | 22.97 | 22.97 | 771,425 | -0.72(-3.04%) |
Sep 23, 2016 | 24.02 | 24.11 | 23.68 | 23.69 | 459,310 | -0.42(-1.73%) |
Sep 22, 2016 | 24.20 | 24.29 | 23.98 | 24.11 | 436,234 | +0.05(+0.22%) |
Sep 21, 2016 | 23.53 | 24.06 | 23.53 | 24.05 | 713,185 | +0.49(+2.06%) |
Sep 20, 2016 | 23.79 | 23.92 | 23.53 | 23.57 | 502,488 | -0.13(-0.55%) |
Sep 19, 2016 | 23.68 | 23.89 | 23.54 | 23.70 | 367,288 | +0.20(+0.85%) |
Sep 16, 2016 | 23.76 | 23.76 | 23.50 | 23.50 | 895,101 | -0.43(-1.81%) |
Sep 15, 2016 | 23.59 | 24.03 | 23.57 | 23.93 | 611,360 | +0.27(+1.14%) |
Sep 14, 2016 | 23.80 | 23.95 | 23.66 | 23.66 | 717,369 | -0.16(-0.66%) |
Sep 13, 2016 | 23.91 | 23.96 | 23.68 | 23.82 | 808,231 | -0.30(-1.22%) |
Sep 12, 2016 | 23.83 | 24.20 | 23.65 | 24.12 | 804,081 | -0.03(-0.11%) |
Sep 09, 2016 | 24.10 | 24.32 | 24.05 | 24.14 | 1,027,807 | -0.17(-0.71%) |
Sep 08, 2016 | 24.22 | 24.38 | 24.05 | 24.32 | 1,050,748 | +0.06(+0.25%) |
Sep 07, 2016 | 23.83 | 24.25 | 23.83 | 24.25 | 1,022,875 | +0.38(+1.60%) |
Sep 06, 2016 | 24.11 | 24.11 | 23.68 | 23.87 | 763,436 | -0.12(-0.51%) |
Sep 02, 2016 | 24.08 | 23.99 | 23.99 | 23.99 | 469,018 | +0.03(+0.15%) |
Sep 01, 2016 | 24.22 | 24.22 | 23.74 | 23.96 | 557,433 | -0.16(-0.65%) |
Aug 31, 2016 | 24.01 | 24.15 | 23.81 | 24.12 | 1,000,859 | +0.10(+0.43%) |
Aug 30, 2016 | 23.71 | 24.01 | 23.66 | 24.01 | 776,082 | +0.26(+1.10%) |
Aug 29, 2016 | 23.66 | 23.92 | 23.54 | 23.75 | 740,383 | +0.06(+0.26%) |
Aug 26, 2016 | 23.79 | 23.84 | 23.53 | 23.69 | 833,894 | -0.04(-0.18%) |
Aug 25, 2016 | 23.57 | 23.78 | 23.55 | 23.73 | 496,762 | +0.14(+0.59%) |
Aug 24, 2016 | 23.80 | 23.85 | 23.57 | 23.59 | 556,953 | -0.16(-0.66%) |
Aug 23, 2016 | 23.77 | 23.90 | 23.67 | 23.75 | 411,058 | +0.10(+0.44%) |
Aug 22, 2016 | 23.79 | 23.83 | 23.53 | 23.65 | 464,969 | -0.20(-0.84%) |
Aug 19, 2016 | 23.69 | 23.86 | 23.66 | 23.85 | 498,426 | +0.03(+0.11%) |
Aug 18, 2016 | 23.86 | 23.92 | 23.68 | 23.82 | 617,812 | +0.03(+0.11%) |
Aug 17, 2016 | 23.78 | 23.96 | 23.66 | 23.79 | 615,978 | -0.05(-0.22%) |
Aug 16, 2016 | 23.68 | 23.89 | 23.68 | 23.85 | 659,140 | +0.05(+0.22%) |
Aug 15, 2016 | 23.51 | 23.84 | 23.51 | 23.79 | 309,664 | +0.32(+1.37%) |
Aug 12, 2016 | 23.54 | 23.70 | 23.44 | 23.47 | 539,028 | -0.16(-0.69%) |
Aug 11, 2016 | 23.97 | 23.98 | 23.61 | 23.64 | 928,157 | -0.22(-0.91%) |
Aug 10, 2016 | 23.91 | 23.98 | 23.77 | 23.85 | 706,242 | -0.06(-0.25%) |
Aug 09, 2016 | 23.82 | 24.05 | 23.57 | 23.91 | 532,809 | +0.06(+0.25%) |
Aug 08, 2016 | 23.89 | 24.02 | 23.81 | 23.85 | 741,826 | +0.00(+0.00%) |
Aug 05, 2016 | 23.72 | 23.95 | 23.69 | 23.85 | 768,469 | +0.34(+1.43%) |
Aug 04, 2016 | 23.13 | 23.85 | 23.08 | 23.52 | 1,314,643 | +0.33(+1.42%) |
Aug 03, 2016 | 22.98 | 23.21 | 22.91 | 23.19 | 1,590,972 | +0.29(+1.25%) |
Aug 02, 2016 | 23.17 | 23.24 | 22.85 | 22.90 | 722,833 | -0.25(-1.08%) |
Aug 01, 2016 | 23.24 | 23.33 | 23.06 | 23.15 | 781,530 | +0.00(+0.00%) |
Jul 29, 2016 | 23.09 | 23.30 | 23.03 | 23.15 | 718,947 | -0.07(-0.30%) |
Jul 28, 2016 | 23.02 | 23.29 | 22.91 | 23.22 | 852,517 | +0.17(+0.75%) |
Jul 27, 2016 | 23.08 | 23.18 | 22.97 | 23.05 | 544,906 | -0.02(-0.07%) |
Jul 26, 2016 | 23.08 | 23.27 | 23.01 | 23.07 | 711,643 | +0.00(+0.00%) |
Jul 25, 2016 | 23.00 | 23.25 | 23.00 | 23.07 | 882,750 | +0.06(+0.26%) |
Jul 22, 2016 | 22.86 | 23.05 | 22.84 | 23.01 | 532,504 | +0.23(+1.02%) |
Jul 21, 2016 | 22.74 | 22.78 | 22.57 | 22.77 | 668,688 | +0.05(+0.23%) |
Jul 20, 2016 | 22.72 | 22.83 | 22.60 | 22.72 | 609,278 | +0.09(+0.38%) |
Jul 19, 2016 | 22.54 | 22.73 | 22.47 | 22.63 | 594,182 | +0.09(+0.38%) |
Jul 18, 2016 | 22.43 | 22.60 | 22.36 | 22.55 | 370,001 | +0.08(+0.35%) |
Jul 15, 2016 | 22.46 | 22.50 | 22.30 | 22.47 | 592,233 | +0.12(+0.54%) |
Jul 14, 2016 | 22.51 | 22.61 | 22.24 | 22.35 | 1,908,484 | +0.04(+0.19%) |
Jul 13, 2016 | 22.47 | 22.55 | 22.04 | 22.31 | 2,458,043 | -0.18(-0.81%) |
Jul 12, 2016 | 22.76 | 22.85 | 22.45 | 22.49 | 829,819 | -0.02(-0.08%) |
Jul 11, 2016 | 22.16 | 22.62 | 22.15 | 22.51 | 1,391,603 | +0.54(+2.48%) |
Jul 08, 2016 | 21.80 | 22.09 | 21.53 | 21.96 | 1,322,715 | +0.43(+2.01%) |
Jul 07, 2016 | 21.61 | 21.87 | 21.35 | 21.53 | 1,379,875 | +0.01(+0.04%) |
Jul 06, 2016 | 21.67 | 21.82 | 21.34 | 21.52 | 1,568,357 | -0.22(-1.03%) |
Jul 05, 2016 | 21.97 | 22.04 | 21.62 | 21.74 | 939,059 | -0.48(-2.18%) |
Jul 01, 2016 | 21.92 | 22.23 | 22.23 | 22.23 | 1,214,921 | +0.30(+1.38%) |
Jun 30, 2016 | 21.44 | 21.93 | 21.31 | 21.93 | 1,445,284 | +0.61(+2.84%) |
Jun 29, 2016 | 20.79 | 21.45 | 20.77 | 21.32 | 1,523,179 | +0.73(+3.57%) |
Jun 28, 2016 | 20.53 | 20.67 | 20.37 | 20.59 | 1,747,301 | +0.27(+1.32%) |
Jun 27, 2016 | 20.80 | 20.94 | 20.25 | 20.32 | 1,798,653 | -0.74(-3.53%) |
Jun 24, 2016 | 21.28 | 21.70 | 21.04 | 21.06 | 1,909,575 | -1.00(-4.54%) |
Jun 23, 2016 | 22.12 | 22.31 | 22.01 | 22.06 | 1,239,758 | +0.22(+1.03%) |
Jun 22, 2016 | 22.00 | 22.12 | 21.82 | 21.84 | 1,435,295 | -0.11(-0.51%) |
Jun 21, 2016 | 22.13 | 22.13 | 21.72 | 21.95 | 1,460,693 | -0.10(-0.47%) |
Jun 20, 2016 | 22.62 | 22.70 | 22.03 | 22.06 | 1,212,839 | -0.23(-1.05%) |
Jun 17, 2016 | 22.10 | 22.36 | 22.03 | 22.29 | 1,346,347 | +0.24(+1.10%) |
Jun 16, 2016 | 21.92 | 22.07 | 21.81 | 22.05 | 909,630 | -0.03(-0.12%) |
Jun 15, 2016 | 22.19 | 22.36 | 22.05 | 22.07 | 697,387 | -0.04(-0.20%) |
Jun 14, 2016 | 22.29 | 22.53 | 22.02 | 22.12 | 1,050,928 | -0.27(-1.20%) |
Jun 13, 2016 | 22.95 | 23.11 | 22.36 | 22.38 | 1,669,289 | -0.60(-2.63%) |
Jun 10, 2016 | 23.29 | 23.29 | 22.95 | 22.99 | 928,756 | -0.44(-1.88%) |
Jun 09, 2016 | 23.42 | 23.59 | 23.28 | 23.43 | 1,080,763 | -0.12(-0.51%) |
Jun 08, 2016 | 23.48 | 23.69 | 23.36 | 23.55 | 987,545 | +0.08(+0.33%) |
Jun 07, 2016 | 23.24 | 23.60 | 23.12 | 23.47 | 819,214 | +0.30(+1.31%) |
Jun 06, 2016 | 23.25 | 23.29 | 22.88 | 23.17 | 1,347,713 | -0.07(-0.30%) |
Jun 03, 2016 | 23.45 | 23.58 | 23.16 | 23.24 | 1,335,668 | -0.43(-1.83%) |
Jun 02, 2016 | 23.51 | 23.72 | 23.31 | 23.67 | 1,438,659 | +0.12(+0.51%) |
Jun 01, 2016 | 23.05 | 23.59 | 22.97 | 23.55 | 1,124,442 | +0.31(+1.34%) |
May 31, 2016 | 23.46 | 23.55 | 23.11 | 23.24 | 1,553,153 | -0.17(-0.74%) |
May 27, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 1,032,799 | +0.06(+0.26%) |
May 26, 2016 | 23.34 | 23.40 | 23.20 | 23.35 | 1,010,950 | +0.02(+0.07%) |
May 25, 2016 | 23.14 | 23.40 | 23.14 | 23.33 | 1,608,164 | +0.23(+1.01%) |
May 24, 2016 | 22.40 | 23.13 | 22.38 | 23.10 | 1,373,089 | +0.84(+3.77%) |
May 23, 2016 | 22.52 | 22.56 | 22.18 | 22.26 | 948,916 | -0.27(-1.19%) |
May 20, 2016 | 22.17 | 22.66 | 22.01 | 22.53 | 988,225 | +0.48(+2.16%) |
May 19, 2016 | 21.97 | 22.40 | 21.83 | 22.06 | 920,991 | -0.07(-0.31%) |
May 18, 2016 | 21.67 | 22.15 | 21.49 | 22.12 | 1,305,171 | +0.52(+2.40%) |
May 17, 2016 | 21.60 | 21.92 | 21.45 | 21.61 | 995,572 | -0.04(-0.20%) |
May 16, 2016 | 21.79 | 21.93 | 21.61 | 21.65 | 594,581 | +0.06(+0.28%) |
May 13, 2016 | 21.80 | 21.98 | 21.53 | 21.59 | 877,682 | -0.25(-1.14%) |
May 12, 2016 | 22.15 | 22.23 | 21.72 | 21.84 | 861,747 | -0.26(-1.17%) |
May 11, 2016 | 22.44 | 22.53 | 22.10 | 22.10 | 698,719 | -0.37(-1.65%) |
May 10, 2016 | 22.61 | 22.81 | 22.39 | 22.47 | 1,286,493 | -0.09(-0.38%) |
May 09, 2016 | 22.40 | 22.63 | 22.21 | 22.55 | 1,215,380 | +0.03(+0.11%) |
May 06, 2016 | 22.43 | 22.67 | 22.19 | 22.53 | 1,304,591 | -0.03(-0.11%) |
May 05, 2016 | 22.10 | 22.70 | 22.01 | 22.55 | 1,284,941 | +0.57(+2.58%) |
May 04, 2016 | 21.94 | 22.13 | 21.78 | 21.98 | 1,008,468 | -0.13(-0.58%) |
May 03, 2016 | 22.14 | 22.19 | 21.80 | 22.11 | 937,996 | -0.28(-1.27%) |
May 02, 2016 | 22.30 | 22.52 | 22.23 | 22.40 | 836,620 | +0.15(+0.70%) |
Apr 29, 2016 | 22.38 | 22.41 | 22.02 | 22.24 | 810,133 | -0.17(-0.77%) |
Apr 28, 2016 | 22.49 | 22.68 | 22.30 | 22.41 | 658,224 | -0.28(-1.21%) |
Apr 27, 2016 | 22.52 | 22.82 | 22.40 | 22.69 | 611,252 | +0.17(+0.76%) |
Apr 26, 2016 | 22.50 | 22.66 | 22.39 | 22.52 | 941,088 | +0.15(+0.69%) |
Apr 25, 2016 | 22.66 | 22.75 | 22.29 | 22.36 | 1,256,310 | -0.43(-1.89%) |
Apr 22, 2016 | 22.58 | 22.82 | 22.58 | 22.79 | 820,507 | +0.24(+1.07%) |
Apr 21, 2016 | 22.53 | 22.67 | 22.47 | 22.55 | 1,191,286 | -0.07(-0.30%) |
Apr 20, 2016 | 22.02 | 22.70 | 22.00 | 22.62 | 840,185 | +0.58(+2.65%) |
Apr 19, 2016 | 22.15 | 22.31 | 21.94 | 22.04 | 744,419 | -0.11(-0.50%) |
Apr 18, 2016 | 21.83 | 22.17 | 21.72 | 22.15 | 857,555 | +0.14(+0.63%) |
Apr 15, 2016 | 22.26 | 22.44 | 21.96 | 22.01 | 1,419,762 | -0.35(-1.58%) |
Apr 14, 2016 | 22.46 | 22.70 | 22.13 | 22.36 | 1,667,141 | +0.73(+3.38%) |
Apr 13, 2016 | 21.32 | 21.64 | 21.32 | 21.63 | 799,507 | +0.41(+1.94%) |
Apr 12, 2016 | 20.66 | 21.33 | 20.53 | 21.22 | 1,194,166 | +0.70(+3.39%) |
Apr 11, 2016 | 20.72 | 20.86 | 20.27 | 20.52 | 1,537,482 | -0.12(-0.58%) |
Apr 08, 2016 | 20.75 | 21.00 | 20.55 | 20.64 | 652,142 | +0.06(+0.29%) |
Apr 07, 2016 | 20.72 | 20.77 | 20.43 | 20.58 | 1,288,885 | -0.19(-0.91%) |
Apr 06, 2016 | 21.26 | 21.29 | 20.70 | 20.77 | 1,316,795 | -0.52(-2.42%) |
Apr 05, 2016 | 21.19 | 21.35 | 21.00 | 21.29 | 1,099,133 | -0.09(-0.40%) |
Apr 04, 2016 | 22.04 | 22.04 | 21.35 | 21.37 | 1,406,983 | -0.66(-3.00%) |
Apr 01, 2016 | 21.52 | 22.24 | 21.46 | 22.04 | 1,006,183 | +0.28(+1.30%) |
Mar 31, 2016 | 21.74 | 21.88 | 21.66 | 21.75 | 582,493 | +0.00(+0.00%) |
Mar 30, 2016 | 21.44 | 22.04 | 21.36 | 21.75 | 931,110 | +0.37(+1.73%) |
Mar 29, 2016 | 21.40 | 21.44 | 21.20 | 21.38 | 840,650 | -0.08(-0.36%) |
Mar 28, 2016 | 21.49 | 21.66 | 21.38 | 21.46 | 714,306 | +0.00(+0.00%) |
Mar 24, 2016 | 21.53 | 21.46 | 21.46 | 21.46 | 978,390 | -0.23(-1.07%) |
Mar 23, 2016 | 22.21 | 22.21 | 21.61 | 21.69 | 913,991 | -0.53(-2.40%) |
Mar 22, 2016 | 22.14 | 22.42 | 22.10 | 22.23 | 1,073,037 | -0.18(-0.81%) |
Mar 21, 2016 | 22.42 | 22.56 | 22.23 | 22.41 | 862,049 | -0.01(-0.04%) |
Mar 18, 2016 | 22.50 | 22.69 | 22.23 | 22.41 | 1,335,235 | -0.08(-0.34%) |
Mar 17, 2016 | 22.33 | 22.59 | 22.17 | 22.49 | 822,499 | +0.16(+0.73%) |
Mar 16, 2016 | 22.00 | 22.49 | 21.95 | 22.33 | 723,485 | +0.25(+1.13%) |
Mar 15, 2016 | 22.03 | 22.21 | 21.80 | 22.08 | 837,754 | -0.01(-0.04%) |
Mar 14, 2016 | 22.18 | 22.35 | 22.04 | 22.09 | 734,930 | -0.15(-0.70%) |
Mar 11, 2016 | 22.21 | 22.45 | 22.08 | 22.24 | 926,043 | +0.25(+1.13%) |
Mar 10, 2016 | 21.94 | 22.17 | 21.56 | 21.99 | 1,013,982 | +0.11(+0.51%) |
Mar 09, 2016 | 21.74 | 21.99 | 21.61 | 21.88 | 701,881 | +0.23(+1.07%) |
Mar 08, 2016 | 22.02 | 22.11 | 21.28 | 21.65 | 1,030,475 | -0.53(-2.40%) |
Mar 07, 2016 | 21.84 | 22.21 | 21.77 | 22.18 | 1,299,417 | +0.34(+1.57%) |
Mar 04, 2016 | 22.00 | 22.22 | 21.62 | 21.84 | 1,385,572 | -0.13(-0.58%) |
Mar 03, 2016 | 21.64 | 21.99 | 21.56 | 21.97 | 916,474 | +0.19(+0.86%) |
Mar 02, 2016 | 21.65 | 21.95 | 21.63 | 21.78 | 1,070,521 | +0.10(+0.47%) |
Mar 01, 2016 | 21.38 | 21.68 | 21.22 | 21.68 | 1,424,985 | +0.45(+2.14%) |
Feb 29, 2016 | 21.30 | 21.52 | 21.14 | 21.22 | 1,221,379 | -0.03(-0.12%) |
Feb 26, 2016 | 21.60 | 21.67 | 21.10 | 21.25 | 1,773,056 | +0.08(+0.36%) |
Feb 25, 2016 | 20.71 | 21.23 | 20.68 | 21.17 | 1,010,934 | +0.28(+1.35%) |
Feb 24, 2016 | 20.10 | 20.90 | 19.97 | 20.89 | 840,893 | +0.52(+2.56%) |
Feb 23, 2016 | 20.68 | 20.69 | 20.33 | 20.37 | 631,899 | -0.34(-1.65%) |
Feb 22, 2016 | 20.69 | 20.84 | 20.50 | 20.71 | 991,946 | +0.21(+1.04%) |
Feb 19, 2016 | 20.32 | 20.61 | 20.17 | 20.50 | 609,634 | +0.05(+0.25%) |
Feb 18, 2016 | 20.71 | 20.78 | 20.28 | 20.44 | 821,226 | -0.22(-1.08%) |
Feb 17, 2016 | 20.14 | 20.73 | 20.12 | 20.67 | 1,563,429 | +0.69(+3.47%) |
Feb 16, 2016 | 19.92 | 19.97 | 19.43 | 19.97 | 727,250 | +0.30(+1.52%) |
Feb 12, 2016 | 19.14 | 19.67 | 19.67 | 19.67 | 1,049,683 | +0.82(+4.36%) |
Feb 11, 2016 | 18.85 | 19.06 | 18.64 | 18.85 | 1,018,001 | -0.37(-1.91%) |
Feb 10, 2016 | 19.32 | 19.54 | 19.16 | 19.22 | 1,046,802 | +0.03(+0.18%) |
Feb 09, 2016 | 19.04 | 19.37 | 19.01 | 19.19 | 1,367,729 | -0.20(-1.02%) |
Feb 08, 2016 | 20.07 | 20.18 | 19.14 | 19.38 | 1,375,872 | -0.92(-4.51%) |
Feb 05, 2016 | 20.26 | 20.52 | 20.08 | 20.30 | 1,352,058 | -0.15(-0.71%) |
Feb 04, 2016 | 20.26 | 20.59 | 20.15 | 20.44 | 1,027,517 | +0.13(+0.63%) |
Feb 03, 2016 | 20.32 | 20.40 | 19.69 | 20.32 | 1,405,222 | +0.15(+0.76%) |
Feb 02, 2016 | 20.24 | 20.31 | 20.00 | 20.16 | 1,178,409 | -0.39(-1.91%) |
Feb 01, 2016 | 20.18 | 20.67 | 19.89 | 20.56 | 1,853,844 | +0.21(+1.05%) |
Jan 29, 2016 | 20.13 | 20.56 | 19.99 | 20.34 | 2,067,789 | +0.31(+1.54%) |
Jan 28, 2016 | 20.20 | 20.35 | 19.85 | 20.03 | 1,164,136 | +0.15(+0.73%) |
Jan 27, 2016 | 20.00 | 20.40 | 19.70 | 19.89 | 3,440,450 | -0.15(-0.73%) |
Jan 26, 2016 | 19.25 | 20.17 | 19.25 | 20.03 | 1,943,850 | +0.82(+4.27%) |
Jan 25, 2016 | 20.15 | 20.32 | 19.06 | 19.21 | 3,137,622 | -1.11(-5.47%) |
Jan 22, 2016 | 20.71 | 20.91 | 20.26 | 20.32 | 1,693,441 | -0.19(-0.92%) |
Jan 21, 2016 | 20.54 | 20.92 | 20.36 | 20.51 | 1,637,423 | -0.03(-0.13%) |
Jan 20, 2016 | 19.97 | 20.78 | 19.45 | 20.54 | 1,791,872 | +0.30(+1.48%) |
Jan 19, 2016 | 20.93 | 21.26 | 20.07 | 20.24 | 1,630,934 | -0.65(-3.11%) |
Jan 15, 2016 | 20.56 | 20.89 | 20.89 | 20.89 | 2,196,631 | -0.32(-1.53%) |
Jan 14, 2016 | 20.84 | 21.36 | 20.56 | 21.21 | 1,553,084 | +0.50(+2.39%) |
Jan 13, 2016 | 21.44 | 21.62 | 20.68 | 20.72 | 1,989,301 | -0.61(-2.85%) |
Jan 12, 2016 | 21.62 | 21.72 | 20.98 | 21.33 | 1,354,554 | -0.08(-0.36%) |
Jan 11, 2016 | 21.29 | 21.62 | 21.24 | 21.40 | 1,363,827 | +0.07(+0.32%) |
Jan 08, 2016 | 22.00 | 22.09 | 21.32 | 21.33 | 1,286,734 | -0.49(-2.23%) |
Jan 07, 2016 | 21.97 | 22.34 | 21.68 | 21.82 | 1,904,094 | -0.58(-2.60%) |
Jan 06, 2016 | 22.63 | 22.71 | 22.36 | 22.40 | 1,606,575 | -0.44(-1.91%) |
Jan 05, 2016 | 22.29 | 22.94 | 22.29 | 22.84 | 1,703,468 | +0.50(+2.26%) |