Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.02 | 34.02 | 34.02 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.26 | 34.50 | 34.06 | 34.42 | 148,910 | +0.16(+0.46%) |
Dec 28, 2016 | 34.54 | 34.54 | 33.98 | 34.26 | 142,034 | -0.16(-0.46%) |
Dec 27, 2016 | 34.42 | 34.42 | 34.14 | 34.42 | 94,475 | +0.12(+0.35%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.38 | 34.38 | 33.94 | 34.10 | 207,953 | -0.16(-0.46%) |
Dec 21, 2016 | 34.34 | 34.54 | 34.14 | 34.26 | 151,723 | -0.08(-0.23%) |
Dec 20, 2016 | 34.62 | 34.62 | 33.98 | 34.34 | 228,729 | +0.00(+0.00%) |
Dec 19, 2016 | 33.70 | 34.66 | 33.70 | 34.34 | 312,624 | +0.44(+1.29%) |
Dec 16, 2016 | 34.18 | 34.34 | 33.90 | 33.90 | 573,755 | -0.20(-0.58%) |
Dec 15, 2016 | 33.74 | 34.22 | 33.70 | 34.10 | 209,621 | +0.37(+1.10%) |
Dec 14, 2016 | 33.89 | 34.05 | 33.53 | 33.73 | 164,371 | -0.16(-0.47%) |
Dec 13, 2016 | 34.17 | 34.48 | 33.59 | 33.89 | 162,954 | -0.12(-0.35%) |
Dec 12, 2016 | 33.93 | 34.32 | 33.77 | 34.01 | 193,603 | +0.08(+0.23%) |
Dec 09, 2016 | 33.81 | 33.93 | 33.23 | 33.93 | 300,897 | +0.28(+0.82%) |
Dec 08, 2016 | 32.98 | 33.68 | 32.94 | 33.65 | 210,839 | +0.67(+2.04%) |
Dec 07, 2016 | 32.78 | 33.14 | 32.67 | 32.98 | 271,897 | +0.16(+0.48%) |
Dec 06, 2016 | 32.23 | 32.86 | 31.88 | 32.82 | 251,808 | +0.79(+2.47%) |
Dec 05, 2016 | 31.68 | 32.19 | 31.52 | 32.03 | 228,120 | +0.67(+2.14%) |
Dec 02, 2016 | 31.60 | 31.68 | 31.28 | 31.36 | 157,025 | -0.24(-0.75%) |
Dec 01, 2016 | 31.99 | 32.07 | 31.52 | 31.60 | 207,369 | -0.12(-0.37%) |
Nov 30, 2016 | 32.11 | 32.19 | 31.52 | 31.72 | 191,442 | -0.04(-0.12%) |
Nov 29, 2016 | 31.40 | 31.99 | 31.40 | 31.76 | 259,322 | +0.36(+1.13%) |
Nov 28, 2016 | 31.56 | 31.76 | 31.28 | 31.40 | 250,417 | -0.36(-1.12%) |
Nov 25, 2016 | 31.48 | 31.84 | 31.44 | 31.76 | 139,485 | +0.36(+1.13%) |
Nov 23, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 31.28 | 31.64 | 31.22 | 31.44 | 397,199 | +0.39(+1.27%) |
Nov 21, 2016 | 31.09 | 31.13 | 30.57 | 31.05 | 154,553 | +0.20(+0.64%) |
Nov 18, 2016 | 30.85 | 30.93 | 30.45 | 30.85 | 325,271 | +0.04(+0.13%) |
Nov 17, 2016 | 30.30 | 30.73 | 30.26 | 30.81 | 254,686 | +0.51(+1.69%) |
Nov 16, 2016 | 30.30 | 30.37 | 30.14 | 30.30 | 285,231 | -0.08(-0.26%) |
Nov 15, 2016 | 30.85 | 30.89 | 30.08 | 30.37 | 267,899 | -0.87(-2.78%) |
Nov 14, 2016 | 30.73 | 31.64 | 30.41 | 31.24 | 467,967 | +0.95(+3.13%) |
Nov 11, 2016 | 29.31 | 30.57 | 29.19 | 30.30 | 719,930 | +1.07(+3.65%) |
Nov 10, 2016 | 28.24 | 29.35 | 28.00 | 29.23 | 480,499 | +1.46(+5.26%) |
Nov 09, 2016 | 27.33 | 27.77 | 27.18 | 27.77 | 329,553 | +0.83(+3.08%) |
Nov 08, 2016 | 26.62 | 27.14 | 26.62 | 26.94 | 191,141 | +0.16(+0.59%) |
Nov 07, 2016 | 26.54 | 26.98 | 26.54 | 26.78 | 291,138 | +0.47(+1.80%) |
Nov 04, 2016 | 26.62 | 26.98 | 26.31 | 26.31 | 284,552 | -0.43(-1.62%) |
Nov 03, 2016 | 27.45 | 27.49 | 26.70 | 26.74 | 307,408 | -0.83(-3.01%) |
Nov 02, 2016 | 28.04 | 28.36 | 27.53 | 27.57 | 508,669 | -0.95(-3.32%) |
Nov 01, 2016 | 28.12 | 30.10 | 28.12 | 28.52 | 213,468 | +0.12(+0.42%) |
Oct 31, 2016 | 28.12 | 28.52 | 27.89 | 28.40 | 257,359 | +0.28(+0.98%) |
Oct 28, 2016 | 28.12 | 28.36 | 27.89 | 28.12 | 148,040 | -0.04(-0.14%) |
Oct 27, 2016 | 28.68 | 28.68 | 28.12 | 28.16 | 211,928 | -0.32(-1.11%) |
Oct 26, 2016 | 28.87 | 29.07 | 28.40 | 28.48 | 225,891 | -0.43(-1.50%) |
Oct 25, 2016 | 29.19 | 29.19 | 28.76 | 28.91 | 68,016 | -0.36(-1.21%) |
Oct 24, 2016 | 28.83 | 29.27 | 28.81 | 29.27 | 121,101 | +0.63(+2.21%) |
Oct 21, 2016 | 28.60 | 28.72 | 28.52 | 28.64 | 182,933 | -0.28(-0.96%) |
Oct 20, 2016 | 29.43 | 29.47 | 28.87 | 28.91 | 113,675 | -0.55(-1.88%) |
Oct 19, 2016 | 29.70 | 29.70 | 29.35 | 29.47 | 139,350 | -0.16(-0.53%) |
Oct 18, 2016 | 29.90 | 30.02 | 29.47 | 29.62 | 110,530 | +0.04(+0.13%) |
Oct 17, 2016 | 29.78 | 29.82 | 29.53 | 29.58 | 80,609 | -0.08(-0.27%) |
Oct 14, 2016 | 29.73 | 29.86 | 29.57 | 29.66 | 115,269 | +0.26(+0.89%) |
Oct 13, 2016 | 29.44 | 29.59 | 29.32 | 29.40 | 185,726 | -0.21(-0.72%) |
Oct 12, 2016 | 29.73 | 29.88 | 29.61 | 29.62 | 217,172 | -0.05(-0.16%) |
Oct 11, 2016 | 29.85 | 29.92 | 29.39 | 29.66 | 182,862 | -0.28(-0.92%) |
Oct 10, 2016 | 29.84 | 29.96 | 29.73 | 29.94 | 113,968 | +0.22(+0.74%) |
Oct 07, 2016 | 29.77 | 29.96 | 29.62 | 29.72 | 174,608 | -0.04(-0.13%) |
Oct 06, 2016 | 29.55 | 29.80 | 29.44 | 29.76 | 273,299 | +0.20(+0.67%) |
Oct 05, 2016 | 29.06 | 29.66 | 28.90 | 29.56 | 251,099 | +0.70(+2.41%) |
Oct 04, 2016 | 28.83 | 28.97 | 28.57 | 28.87 | 133,936 | +0.07(+0.25%) |
Oct 03, 2016 | 28.87 | 28.87 | 28.57 | 28.79 | 156,831 | -0.16(-0.55%) |
Sep 30, 2016 | 29.01 | 29.16 | 28.75 | 28.95 | 241,882 | +0.07(+0.25%) |
Sep 29, 2016 | 29.18 | 29.37 | 28.73 | 28.88 | 268,061 | -0.45(-1.54%) |
Sep 28, 2016 | 28.81 | 29.33 | 28.79 | 29.33 | 297,227 | +0.66(+2.31%) |
Sep 27, 2016 | 28.28 | 28.86 | 28.28 | 28.67 | 204,626 | +0.31(+1.09%) |
Sep 26, 2016 | 28.90 | 28.97 | 28.36 | 28.36 | 193,769 | -0.64(-2.21%) |
Sep 23, 2016 | 29.32 | 29.50 | 28.98 | 29.00 | 285,738 | -0.51(-1.74%) |
Sep 22, 2016 | 29.29 | 29.52 | 29.04 | 29.51 | 288,780 | +0.49(+1.69%) |
Sep 21, 2016 | 28.73 | 29.05 | 28.56 | 29.02 | 342,936 | +0.55(+1.94%) |
Sep 20, 2016 | 28.39 | 28.50 | 28.23 | 28.47 | 225,877 | +0.28(+0.98%) |
Sep 19, 2016 | 27.91 | 28.20 | 27.78 | 28.19 | 151,863 | +0.42(+1.51%) |
Sep 16, 2016 | 27.78 | 27.81 | 27.52 | 27.78 | 406,259 | -0.05(-0.17%) |
Sep 15, 2016 | 27.25 | 27.83 | 27.15 | 27.82 | 236,552 | +0.66(+2.44%) |
Sep 14, 2016 | 27.57 | 27.57 | 27.13 | 27.16 | 227,157 | -0.28(-1.01%) |
Sep 13, 2016 | 27.63 | 27.73 | 27.43 | 27.44 | 186,281 | -0.38(-1.35%) |
Sep 12, 2016 | 27.50 | 27.86 | 27.46 | 27.81 | 232,059 | +0.09(+0.34%) |
Sep 09, 2016 | 28.16 | 28.16 | 27.72 | 27.72 | 161,084 | -0.52(-1.83%) |
Sep 08, 2016 | 28.55 | 28.75 | 28.22 | 28.23 | 158,144 | -0.34(-1.18%) |
Sep 07, 2016 | 29.80 | 29.80 | 28.20 | 28.57 | 619,919 | +0.11(+0.39%) |
Sep 06, 2016 | 28.56 | 28.56 | 28.29 | 28.46 | 143,692 | -0.02(-0.08%) |
Sep 02, 2016 | 28.42 | 28.49 | 28.49 | 28.49 | 245,766 | +0.20(+0.69%) |
Sep 01, 2016 | 28.72 | 28.80 | 28.18 | 28.29 | 205,510 | -0.37(-1.29%) |
Aug 31, 2016 | 28.71 | 28.78 | 28.45 | 28.66 | 139,148 | +0.01(+0.03%) |
Aug 30, 2016 | 28.32 | 28.65 | 28.31 | 28.65 | 94,291 | +0.27(+0.94%) |
Aug 29, 2016 | 28.14 | 28.45 | 28.14 | 28.38 | 105,735 | +0.16(+0.58%) |
Aug 26, 2016 | 28.38 | 28.55 | 28.05 | 28.22 | 107,249 | -0.22(-0.77%) |
Aug 25, 2016 | 28.06 | 28.47 | 27.94 | 28.44 | 178,785 | +0.38(+1.37%) |
Aug 24, 2016 | 27.82 | 28.08 | 27.82 | 28.05 | 109,945 | +0.13(+0.48%) |
Aug 23, 2016 | 27.87 | 28.02 | 27.78 | 27.92 | 101,317 | +0.08(+0.28%) |
Aug 22, 2016 | 27.82 | 27.90 | 27.64 | 27.84 | 73,428 | -0.01(-0.03%) |
Aug 19, 2016 | 27.75 | 27.92 | 27.51 | 27.85 | 173,881 | +0.12(+0.42%) |
Aug 18, 2016 | 27.74 | 27.86 | 27.62 | 27.73 | 89,992 | +0.12(+0.43%) |
Aug 17, 2016 | 27.78 | 27.87 | 27.55 | 27.62 | 122,105 | -0.22(-0.79%) |
Aug 16, 2016 | 28.02 | 28.16 | 27.77 | 27.83 | 147,741 | -0.20(-0.70%) |
Aug 15, 2016 | 27.80 | 28.12 | 27.74 | 28.03 | 207,873 | +0.34(+1.22%) |
Aug 12, 2016 | 27.60 | 27.76 | 27.42 | 27.69 | 123,593 | +0.02(+0.06%) |
Aug 11, 2016 | 27.71 | 27.75 | 27.56 | 27.68 | 116,712 | -0.02(-0.08%) |
Aug 10, 2016 | 27.81 | 27.81 | 27.47 | 27.70 | 114,720 | -0.06(-0.23%) |
Aug 09, 2016 | 27.78 | 27.87 | 27.69 | 27.76 | 92,782 | -0.02(-0.08%) |
Aug 08, 2016 | 27.81 | 27.81 | 27.68 | 27.79 | 149,471 | +0.09(+0.31%) |
Aug 05, 2016 | 27.33 | 27.71 | 27.12 | 27.70 | 245,717 | +0.61(+2.26%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.06 | 27.09 | 160,730 | -0.21(-0.78%) |
Aug 03, 2016 | 27.08 | 27.31 | 27.04 | 27.30 | 194,914 | +0.29(+1.07%) |
Aug 02, 2016 | 26.89 | 27.05 | 26.78 | 27.01 | 235,179 | +0.17(+0.64%) |
Aug 01, 2016 | 26.87 | 27.04 | 26.70 | 26.84 | 143,979 | +0.04(+0.15%) |
Jul 29, 2016 | 27.18 | 27.18 | 26.78 | 26.80 | 239,287 | -0.51(-1.87%) |
Jul 28, 2016 | 27.85 | 27.85 | 26.82 | 27.31 | 245,711 | -0.10(-0.37%) |
Jul 27, 2016 | 27.77 | 27.77 | 27.24 | 27.41 | 198,477 | -0.29(-1.05%) |
Jul 26, 2016 | 27.54 | 27.80 | 27.49 | 27.70 | 159,843 | +0.17(+0.63%) |
Jul 25, 2016 | 27.47 | 27.75 | 27.43 | 27.53 | 146,776 | -0.01(-0.03%) |
Jul 22, 2016 | 27.44 | 27.67 | 27.36 | 27.54 | 159,487 | +0.08(+0.29%) |
Jul 21, 2016 | 27.44 | 27.58 | 27.27 | 27.46 | 244,154 | -0.07(-0.26%) |
Jul 20, 2016 | 27.40 | 27.66 | 27.37 | 27.53 | 134,371 | +0.19(+0.69%) |
Jul 19, 2016 | 27.32 | 27.43 | 27.13 | 27.34 | 191,116 | +0.02(+0.09%) |
Jul 18, 2016 | 27.65 | 27.67 | 27.31 | 27.32 | 169,240 | -0.32(-1.16%) |
Jul 15, 2016 | 27.64 | 27.71 | 27.45 | 27.64 | 139,728 | +0.05(+0.17%) |
Jul 14, 2016 | 27.39 | 27.72 | 27.48 | 27.59 | 133,711 | +0.20(+0.74%) |
Jul 13, 2016 | 27.40 | 27.45 | 27.28 | 27.39 | 135,440 | -0.03(-0.11%) |
Jul 12, 2016 | 27.13 | 27.61 | 27.12 | 27.42 | 136,485 | +0.39(+1.45%) |
Jul 11, 2016 | 26.85 | 27.11 | 26.74 | 27.03 | 127,869 | +0.33(+1.23%) |
Jul 08, 2016 | 26.79 | 26.85 | 26.64 | 26.70 | 240,815 | +0.14(+0.53%) |
Jul 07, 2016 | 26.31 | 26.66 | 26.31 | 26.56 | 218,090 | +0.27(+1.04%) |
Jul 06, 2016 | 26.04 | 26.34 | 25.97 | 26.28 | 198,930 | +0.09(+0.36%) |
Jul 05, 2016 | 26.28 | 26.41 | 26.04 | 26.19 | 90,651 | -0.34(-1.27%) |
Jul 01, 2016 | 26.34 | 26.53 | 26.53 | 26.53 | 206,229 | +0.03(+0.12%) |
Jun 30, 2016 | 25.91 | 26.49 | 25.91 | 26.49 | 263,614 | +0.56(+2.18%) |
Jun 29, 2016 | 25.41 | 25.94 | 25.35 | 25.93 | 176,825 | +0.76(+3.02%) |
Jun 28, 2016 | 25.22 | 25.36 | 25.01 | 25.17 | 230,326 | +0.27(+1.10%) |
Jun 27, 2016 | 24.87 | 24.98 | 24.71 | 24.89 | 275,468 | -0.34(-1.37%) |
Jun 24, 2016 | 25.36 | 25.65 | 25.08 | 25.24 | 327,221 | -1.11(-4.22%) |
Jun 23, 2016 | 25.98 | 26.38 | 25.98 | 26.35 | 157,815 | +0.67(+2.63%) |
Jun 22, 2016 | 25.61 | 25.83 | 25.61 | 25.68 | 151,532 | +0.05(+0.21%) |
Jun 21, 2016 | 25.84 | 25.88 | 25.61 | 25.62 | 133,584 | -0.23(-0.88%) |
Jun 20, 2016 | 25.69 | 26.05 | 25.69 | 25.85 | 162,673 | +0.51(+2.01%) |
Jun 17, 2016 | 25.78 | 25.78 | 25.10 | 25.34 | 463,856 | -0.38(-1.46%) |
Jun 16, 2016 | 25.38 | 25.74 | 25.15 | 25.72 | 156,279 | +0.14(+0.55%) |
Jun 15, 2016 | 25.50 | 25.76 | 25.38 | 25.58 | 210,940 | +0.10(+0.40%) |
Jun 14, 2016 | 25.71 | 25.85 | 25.44 | 25.47 | 158,264 | -0.31(-1.22%) |
Jun 13, 2016 | 26.06 | 26.31 | 25.73 | 25.79 | 122,874 | -0.40(-1.53%) |
Jun 10, 2016 | 26.18 | 26.40 | 26.06 | 26.19 | 140,270 | -0.30(-1.13%) |
Jun 09, 2016 | 26.63 | 26.67 | 26.26 | 26.49 | 179,557 | -0.28(-1.04%) |
Jun 08, 2016 | 26.54 | 26.89 | 26.39 | 26.76 | 147,272 | +0.17(+0.64%) |
Jun 07, 2016 | 26.41 | 26.66 | 26.24 | 26.59 | 315,217 | +0.25(+0.94%) |
Jun 06, 2016 | 26.32 | 26.63 | 26.27 | 26.34 | 178,263 | +0.01(+0.03%) |
Jun 03, 2016 | 26.69 | 26.85 | 26.20 | 26.34 | 171,142 | -0.51(-1.91%) |
Jun 02, 2016 | 26.69 | 26.87 | 26.57 | 26.85 | 213,556 | +0.05(+0.20%) |
Jun 01, 2016 | 26.47 | 26.82 | 26.24 | 26.80 | 211,592 | +0.30(+1.12%) |
May 31, 2016 | 26.23 | 26.55 | 26.14 | 26.50 | 243,903 | +0.30(+1.16%) |
May 27, 2016 | 26.07 | 26.20 | 26.20 | 26.20 | 242,533 | +0.05(+0.21%) |
May 26, 2016 | 26.08 | 26.25 | 26.08 | 26.14 | 167,085 | +0.06(+0.24%) |
May 25, 2016 | 26.09 | 26.30 | 25.95 | 26.08 | 227,946 | +0.05(+0.18%) |
May 24, 2016 | 25.69 | 26.09 | 25.69 | 26.03 | 198,139 | +0.40(+1.55%) |
May 23, 2016 | 25.75 | 25.79 | 25.57 | 25.64 | 122,680 | -0.12(-0.45%) |
May 20, 2016 | 25.63 | 25.90 | 25.55 | 25.75 | 227,004 | +0.28(+1.10%) |
May 19, 2016 | 25.56 | 25.92 | 25.35 | 25.47 | 211,813 | -0.25(-0.97%) |
May 18, 2016 | 25.33 | 25.79 | 25.29 | 25.72 | 237,669 | +0.39(+1.54%) |
May 17, 2016 | 25.73 | 25.90 | 25.22 | 25.33 | 219,868 | -0.46(-1.78%) |
May 16, 2016 | 25.75 | 25.92 | 25.61 | 25.79 | 206,953 | +0.04(+0.15%) |
May 13, 2016 | 25.58 | 25.87 | 25.54 | 25.75 | 373,958 | +0.02(+0.06%) |
May 12, 2016 | 25.79 | 25.85 | 25.48 | 25.74 | 198,589 | +0.07(+0.27%) |
May 11, 2016 | 25.68 | 25.98 | 25.62 | 25.67 | 131,354 | -0.15(-0.57%) |
May 10, 2016 | 25.68 | 25.92 | 25.64 | 25.82 | 123,735 | +0.22(+0.85%) |
May 09, 2016 | 25.68 | 25.93 | 25.43 | 25.60 | 135,074 | -0.08(-0.30%) |
May 06, 2016 | 25.47 | 25.68 | 25.28 | 25.68 | 230,887 | +0.21(+0.83%) |
May 05, 2016 | 25.62 | 26.10 | 25.24 | 25.47 | 174,733 | -0.09(-0.34%) |
May 04, 2016 | 25.79 | 26.11 | 25.52 | 25.55 | 233,474 | -0.40(-1.56%) |
May 03, 2016 | 24.82 | 26.05 | 24.82 | 25.96 | 384,274 | +1.52(+6.21%) |
May 02, 2016 | 24.31 | 24.60 | 24.31 | 24.44 | 174,461 | +0.24(+1.00%) |
Apr 29, 2016 | 24.24 | 24.34 | 24.02 | 24.20 | 102,775 | -0.09(-0.38%) |
Apr 28, 2016 | 24.54 | 24.69 | 24.24 | 24.29 | 95,254 | -0.44(-1.76%) |
Apr 27, 2016 | 24.77 | 25.05 | 24.62 | 24.73 | 89,143 | -0.09(-0.34%) |
Apr 26, 2016 | 24.53 | 24.89 | 24.44 | 24.81 | 144,624 | +0.28(+1.14%) |
Apr 25, 2016 | 24.49 | 24.53 | 24.20 | 24.53 | 147,652 | +0.00(+0.00%) |
Apr 22, 2016 | 24.50 | 24.73 | 24.46 | 24.53 | 232,628 | +0.11(+0.45%) |
Apr 21, 2016 | 24.84 | 24.89 | 24.40 | 24.42 | 104,757 | -0.48(-1.94%) |
Apr 20, 2016 | 24.52 | 24.96 | 24.52 | 24.91 | 128,317 | +0.34(+1.39%) |
Apr 19, 2016 | 24.69 | 24.82 | 24.52 | 24.56 | 140,674 | +0.05(+0.19%) |
Apr 18, 2016 | 24.50 | 24.52 | 24.33 | 24.52 | 132,116 | -0.05(-0.22%) |
Apr 15, 2016 | 24.26 | 24.64 | 24.26 | 24.57 | 182,757 | +0.18(+0.73%) |
Apr 14, 2016 | 24.08 | 24.45 | 24.08 | 24.39 | 259,046 | +0.30(+1.23%) |
Apr 13, 2016 | 24.02 | 24.37 | 24.02 | 24.10 | 471,345 | +0.19(+0.81%) |
Apr 12, 2016 | 23.62 | 24.00 | 23.54 | 23.90 | 241,817 | +0.28(+1.19%) |
Apr 11, 2016 | 24.10 | 24.34 | 23.57 | 23.62 | 307,685 | -0.33(-1.40%) |
Apr 08, 2016 | 24.09 | 24.20 | 23.81 | 23.96 | 122,405 | +0.11(+0.46%) |
Apr 07, 2016 | 23.78 | 24.06 | 23.68 | 23.85 | 207,470 | -0.13(-0.55%) |
Apr 06, 2016 | 23.95 | 24.05 | 23.72 | 23.98 | 140,256 | +0.07(+0.29%) |
Apr 05, 2016 | 24.03 | 24.28 | 23.91 | 23.91 | 132,299 | -0.34(-1.41%) |
Apr 04, 2016 | 24.71 | 24.84 | 24.25 | 24.25 | 213,069 | -0.43(-1.73%) |
Apr 01, 2016 | 24.48 | 24.68 | 24.36 | 24.68 | 116,991 | +0.02(+0.09%) |
Mar 31, 2016 | 24.87 | 24.95 | 24.65 | 24.66 | 122,098 | -0.30(-1.19%) |
Mar 30, 2016 | 24.84 | 25.05 | 24.79 | 24.95 | 135,335 | +0.15(+0.60%) |
Mar 29, 2016 | 24.38 | 24.81 | 24.38 | 24.80 | 225,952 | +0.32(+1.30%) |
Mar 28, 2016 | 24.23 | 24.52 | 24.23 | 24.48 | 86,458 | +0.37(+1.52%) |
Mar 24, 2016 | 24.14 | 24.12 | 24.12 | 24.12 | 141,895 | -0.23(-0.93%) |
Mar 23, 2016 | 24.51 | 24.73 | 24.34 | 24.34 | 195,102 | -0.21(-0.86%) |
Mar 22, 2016 | 24.48 | 24.82 | 24.39 | 24.55 | 177,735 | -0.12(-0.47%) |
Mar 21, 2016 | 24.95 | 25.14 | 24.49 | 24.67 | 326,607 | -0.46(-1.83%) |
Mar 18, 2016 | 25.12 | 25.24 | 24.86 | 25.13 | 354,121 | +0.17(+0.69%) |
Mar 17, 2016 | 24.43 | 25.05 | 24.06 | 24.96 | 135,377 | +0.60(+2.44%) |
Mar 16, 2016 | 24.22 | 24.56 | 24.22 | 24.36 | 124,602 | +0.08(+0.35%) |
Mar 15, 2016 | 24.25 | 24.56 | 24.07 | 24.28 | 111,109 | -0.19(-0.79%) |
Mar 14, 2016 | 24.50 | 24.69 | 24.36 | 24.47 | 111,944 | -0.17(-0.69%) |
Mar 11, 2016 | 24.50 | 24.67 | 24.18 | 24.64 | 185,185 | +0.43(+1.78%) |
Mar 10, 2016 | 23.96 | 24.59 | 23.89 | 24.21 | 156,329 | +0.29(+1.19%) |
Mar 09, 2016 | 24.13 | 24.29 | 23.86 | 23.92 | 133,813 | -0.08(-0.32%) |
Mar 08, 2016 | 24.39 | 24.53 | 23.92 | 24.00 | 231,609 | -0.61(-2.48%) |
Mar 07, 2016 | 24.19 | 24.65 | 24.16 | 24.61 | 161,878 | +0.24(+0.98%) |
Mar 04, 2016 | 24.39 | 24.46 | 24.19 | 24.37 | 146,794 | +0.01(+0.03%) |
Mar 03, 2016 | 24.20 | 24.38 | 24.05 | 24.36 | 166,897 | +0.15(+0.64%) |
Mar 02, 2016 | 24.22 | 24.35 | 23.92 | 24.21 | 219,091 | -0.08(-0.35%) |
Mar 01, 2016 | 23.96 | 24.46 | 23.96 | 24.29 | 125,603 | +0.52(+2.21%) |
Feb 29, 2016 | 24.02 | 24.23 | 23.74 | 23.77 | 307,078 | -0.28(-1.15%) |
Feb 26, 2016 | 24.23 | 24.30 | 23.88 | 24.05 | 107,713 | -0.06(-0.26%) |
Feb 25, 2016 | 23.91 | 24.14 | 23.83 | 24.11 | 82,315 | +0.25(+1.07%) |
Feb 24, 2016 | 23.36 | 23.95 | 23.34 | 23.86 | 102,272 | +0.22(+0.91%) |
Feb 23, 2016 | 23.96 | 24.12 | 23.64 | 23.64 | 272,965 | -0.41(-1.70%) |
Feb 22, 2016 | 24.05 | 24.17 | 23.96 | 24.05 | 186,566 | +0.19(+0.81%) |
Feb 19, 2016 | 23.75 | 24.03 | 23.65 | 23.86 | 181,815 | +0.08(+0.36%) |
Feb 18, 2016 | 23.52 | 23.88 | 23.38 | 23.77 | 175,787 | +0.25(+1.05%) |
Feb 17, 2016 | 23.52 | 23.79 | 23.34 | 23.52 | 219,436 | +0.24(+1.03%) |
Feb 16, 2016 | 23.57 | 23.72 | 23.19 | 23.28 | 155,329 | -0.01(-0.03%) |
Feb 12, 2016 | 22.07 | 23.29 | 23.29 | 23.29 | 305,375 | +1.45(+6.64%) |
Feb 11, 2016 | 21.57 | 22.16 | 21.57 | 21.84 | 488,784 | +0.56(+2.61%) |
Feb 10, 2016 | 21.83 | 22.10 | 20.95 | 21.29 | 409,917 | -0.93(-4.20%) |
Feb 09, 2016 | 21.94 | 22.23 | 21.87 | 22.22 | 203,038 | -0.31(-1.37%) |
Feb 08, 2016 | 22.16 | 22.67 | 21.99 | 22.53 | 187,656 | +0.05(+0.24%) |
Feb 05, 2016 | 22.63 | 22.74 | 22.44 | 22.47 | 183,879 | -0.20(-0.88%) |
Feb 04, 2016 | 22.69 | 22.87 | 22.47 | 22.67 | 110,942 | -0.06(-0.27%) |
Feb 03, 2016 | 23.14 | 23.14 | 22.43 | 22.74 | 144,660 | -0.16(-0.71%) |
Feb 02, 2016 | 23.09 | 23.18 | 22.86 | 22.90 | 93,529 | -0.43(-1.85%) |
Feb 01, 2016 | 23.50 | 23.52 | 23.03 | 23.33 | 167,611 | -0.37(-1.56%) |
Jan 29, 2016 | 23.11 | 23.70 | 23.01 | 23.70 | 265,728 | +0.68(+2.95%) |
Jan 28, 2016 | 22.93 | 23.09 | 22.81 | 23.02 | 82,975 | +0.30(+1.32%) |
Jan 27, 2016 | 22.71 | 23.20 | 22.65 | 22.72 | 183,160 | +0.02(+0.07%) |
Jan 26, 2016 | 22.43 | 22.86 | 22.38 | 22.71 | 143,846 | +0.46(+2.05%) |
Jan 25, 2016 | 22.62 | 22.72 | 22.22 | 22.25 | 125,607 | -0.52(-2.30%) |
Jan 22, 2016 | 22.39 | 22.87 | 22.27 | 22.77 | 153,801 | +0.58(+2.61%) |
Jan 21, 2016 | 22.47 | 22.57 | 22.15 | 22.20 | 229,770 | -0.34(-1.51%) |
Jan 20, 2016 | 22.33 | 22.77 | 21.95 | 22.54 | 330,108 | -0.18(-0.78%) |
Jan 19, 2016 | 23.20 | 23.20 | 22.55 | 22.71 | 219,806 | -0.32(-1.41%) |
Jan 15, 2016 | 23.09 | 23.04 | 23.04 | 23.04 | 350,611 | -0.57(-2.42%) |
Jan 14, 2016 | 23.38 | 24.00 | 23.25 | 23.61 | 255,726 | +0.25(+1.06%) |
Jan 13, 2016 | 23.92 | 24.06 | 23.24 | 23.36 | 323,733 | -0.56(-2.32%) |
Jan 12, 2016 | 23.87 | 23.92 | 23.42 | 23.92 | 273,064 | +0.21(+0.88%) |
Jan 11, 2016 | 23.57 | 23.86 | 23.30 | 23.71 | 187,990 | +0.26(+1.12%) |
Jan 08, 2016 | 23.99 | 24.19 | 23.36 | 23.45 | 270,957 | -0.52(-2.16%) |
Jan 07, 2016 | 24.27 | 24.51 | 23.79 | 23.96 | 249,829 | -0.77(-3.12%) |
Jan 06, 2016 | 24.30 | 24.74 | 24.22 | 24.73 | 214,107 | +0.04(+0.16%) |
Jan 05, 2016 | 24.59 | 24.77 | 24.43 | 24.70 | 248,656 | +0.09(+0.38%) |