Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.94 | 32.29 | 31.27 | 32.09 | 126,075 | -0.09(-0.28%) |
Aug 30, 2016 | 32.26 | 32.67 | 31.83 | 32.18 | 39,658 | -0.12(-0.37%) |
Aug 29, 2016 | 31.84 | 32.42 | 31.69 | 32.30 | 39,811 | +0.52(+1.64%) |
Aug 26, 2016 | 32.20 | 32.71 | 31.58 | 31.78 | 53,933 | -0.40(-1.25%) |
Aug 25, 2016 | 31.72 | 32.24 | 31.68 | 32.18 | 61,683 | +0.21(+0.65%) |
Aug 24, 2016 | 32.41 | 32.51 | 31.65 | 31.97 | 82,883 | -0.50(-1.54%) |
Aug 23, 2016 | 32.02 | 32.82 | 32.00 | 32.48 | 114,456 | +0.66(+2.07%) |
Aug 22, 2016 | 31.03 | 31.87 | 30.70 | 31.82 | 96,630 | +0.35(+1.12%) |
Aug 19, 2016 | 31.42 | 31.62 | 31.02 | 31.46 | 84,958 | +0.00(+0.00%) |
Aug 18, 2016 | 31.26 | 31.64 | 31.15 | 31.46 | 58,392 | +0.18(+0.57%) |
Aug 17, 2016 | 31.41 | 31.55 | 31.11 | 31.29 | 48,441 | -0.22(-0.69%) |
Aug 16, 2016 | 31.87 | 31.87 | 31.55 | 31.50 | 58,453 | -0.37(-1.17%) |
Aug 15, 2016 | 31.38 | 31.96 | 31.36 | 31.88 | 68,535 | +0.51(+1.63%) |
Aug 12, 2016 | 31.85 | 32.06 | 31.07 | 31.37 | 62,444 | -0.61(-1.91%) |
Aug 11, 2016 | 31.85 | 32.23 | 31.48 | 31.97 | 88,978 | +0.35(+1.12%) |
Aug 10, 2016 | 31.93 | 32.03 | 31.27 | 31.62 | 190,356 | -0.15(-0.46%) |
Aug 09, 2016 | 32.08 | 32.45 | 31.57 | 31.77 | 129,718 | -0.44(-1.37%) |
Aug 08, 2016 | 32.43 | 33.01 | 31.87 | 32.21 | 165,932 | +0.15(+0.46%) |
Aug 05, 2016 | 32.36 | 32.78 | 31.73 | 32.06 | 202,220 | +0.01(+0.03%) |
Aug 04, 2016 | 31.37 | 33.14 | 31.00 | 32.05 | 266,186 | +2.57(+8.70%) |
Aug 03, 2016 | 29.49 | 29.94 | 29.03 | 29.49 | 164,730 | -0.08(-0.27%) |
Aug 02, 2016 | 30.75 | 30.75 | 29.55 | 29.57 | 107,984 | -0.89(-2.94%) |
Aug 01, 2016 | 31.16 | 31.16 | 30.30 | 30.46 | 61,228 | -0.63(-2.02%) |
Jul 29, 2016 | 30.69 | 31.33 | 30.12 | 31.09 | 91,769 | +0.21(+0.67%) |
Jul 28, 2016 | 30.67 | 31.02 | 30.38 | 30.88 | 59,717 | +0.17(+0.54%) |
Jul 27, 2016 | 30.76 | 30.95 | 30.21 | 30.72 | 61,791 | +0.16(+0.51%) |
Jul 26, 2016 | 30.40 | 31.09 | 30.40 | 30.56 | 105,037 | +0.10(+0.32%) |
Jul 25, 2016 | 30.55 | 30.73 | 30.28 | 30.46 | 79,043 | -0.24(-0.77%) |
Jul 22, 2016 | 30.48 | 30.86 | 30.13 | 30.70 | 90,084 | +0.14(+0.45%) |
Jul 21, 2016 | 30.61 | 31.32 | 30.48 | 30.56 | 100,990 | -0.08(-0.26%) |
Jul 20, 2016 | 30.58 | 31.06 | 29.92 | 30.64 | 91,352 | +0.01(+0.03%) |
Jul 19, 2016 | 29.93 | 31.52 | 29.79 | 30.63 | 149,131 | +0.70(+2.33%) |
Jul 18, 2016 | 31.07 | 31.45 | 29.82 | 29.93 | 189,359 | -2.05(-6.42%) |
Jul 15, 2016 | 32.65 | 32.66 | 31.90 | 31.98 | 86,705 | -0.48(-1.48%) |
Jul 14, 2016 | 31.64 | 32.55 | 31.53 | 32.47 | 124,385 | +1.11(+3.54%) |
Jul 13, 2016 | 31.83 | 32.15 | 30.91 | 31.36 | 245,045 | -0.39(-1.24%) |
Jul 12, 2016 | 31.10 | 32.24 | 30.81 | 31.75 | 133,521 | +0.94(+3.06%) |
Jul 11, 2016 | 30.43 | 30.95 | 30.43 | 30.80 | 90,101 | +0.47(+1.56%) |
Jul 08, 2016 | 30.09 | 29.63 | 29.63 | 30.33 | 153,714 | +0.70(+2.36%) |
Jul 07, 2016 | 29.84 | 30.12 | 29.28 | 29.63 | 52,593 | +0.00(+0.00%) |
Jul 06, 2016 | 28.98 | 29.97 | 28.65 | 29.63 | 120,709 | +0.63(+2.17%) |
Jul 05, 2016 | 29.47 | 29.67 | 28.75 | 29.01 | 86,121 | -0.91(-3.06%) |
Jul 01, 2016 | 29.96 | 29.92 | 29.92 | 29.92 | 102,722 | -0.30(-0.98%) |
Jun 30, 2016 | 30.57 | 30.82 | 29.75 | 30.21 | 274,375 | +0.08(+0.26%) |
Jun 29, 2016 | 29.31 | 30.27 | 28.85 | 30.14 | 177,000 | +1.48(+5.18%) |
Jun 28, 2016 | 27.31 | 29.20 | 27.28 | 28.65 | 213,952 | +2.01(+7.53%) |
Jun 27, 2016 | 27.65 | 27.78 | 26.31 | 26.65 | 151,866 | -1.40(-4.98%) |
Jun 24, 2016 | 28.45 | 28.93 | 27.80 | 28.04 | 279,807 | -1.97(-6.55%) |
Jun 23, 2016 | 30.05 | 30.45 | 29.87 | 30.01 | 92,946 | +0.50(+1.70%) |
Jun 22, 2016 | 29.54 | 29.93 | 29.19 | 29.51 | 114,978 | +0.08(+0.27%) |
Jun 21, 2016 | 29.71 | 29.71 | 28.81 | 29.43 | 88,308 | -0.39(-1.32%) |
Jun 20, 2016 | 29.48 | 30.37 | 29.45 | 29.82 | 152,440 | +0.87(+2.99%) |
Jun 17, 2016 | 28.94 | 29.50 | 28.86 | 28.96 | 211,470 | +0.11(+0.37%) |
Jun 16, 2016 | 28.35 | 28.92 | 28.03 | 28.85 | 111,188 | +0.15(+0.51%) |
Jun 15, 2016 | 28.47 | 28.91 | 28.21 | 28.70 | 157,460 | +0.45(+1.60%) |
Jun 14, 2016 | 27.90 | 28.33 | 27.75 | 28.25 | 116,407 | +0.09(+0.31%) |
Jun 13, 2016 | 28.78 | 28.95 | 28.03 | 28.16 | 102,207 | -0.69(-2.39%) |
Jun 10, 2016 | 28.69 | 29.12 | 28.35 | 28.85 | 112,710 | -0.01(-0.03%) |
Jun 09, 2016 | 28.64 | 28.92 | 28.07 | 28.86 | 104,011 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.17 | 28.59 | 28.88 | 185,342 | +0.86(+3.05%) |
Jun 07, 2016 | 27.27 | 28.26 | 27.13 | 28.02 | 214,139 | +0.95(+3.52%) |
Jun 06, 2016 | 26.26 | 27.40 | 26.15 | 27.07 | 209,700 | +0.93(+3.57%) |
Jun 03, 2016 | 26.00 | 26.23 | 25.51 | 26.13 | 90,293 | +0.19(+0.72%) |
Jun 02, 2016 | 25.43 | 25.98 | 25.38 | 25.95 | 115,650 | +0.26(+0.99%) |
Jun 01, 2016 | 24.61 | 25.71 | 24.27 | 25.69 | 141,462 | +0.81(+3.24%) |
May 31, 2016 | 24.95 | 25.04 | 24.36 | 24.89 | 146,513 | +0.08(+0.32%) |
May 27, 2016 | 24.88 | 24.81 | 24.81 | 24.81 | 52,276 | -0.01(-0.04%) |
May 26, 2016 | 25.80 | 26.05 | 24.73 | 24.82 | 117,826 | -0.77(-3.00%) |
May 25, 2016 | 24.68 | 25.71 | 24.49 | 25.58 | 120,748 | +1.07(+4.37%) |
May 24, 2016 | 24.17 | 24.83 | 23.95 | 24.51 | 129,766 | +0.53(+2.21%) |
May 23, 2016 | 23.97 | 24.51 | 23.79 | 23.98 | 121,876 | +0.00(+0.00%) |
May 20, 2016 | 23.88 | 24.12 | 23.21 | 23.98 | 141,660 | +0.23(+0.95%) |
May 19, 2016 | 23.61 | 23.91 | 23.34 | 23.75 | 62,080 | -0.21(-0.86%) |
May 18, 2016 | 24.01 | 24.37 | 23.21 | 23.96 | 111,857 | -0.25(-1.02%) |
May 17, 2016 | 24.39 | 25.00 | 23.97 | 24.21 | 118,990 | -0.24(-0.97%) |
May 16, 2016 | 24.69 | 25.11 | 24.29 | 24.44 | 100,045 | -0.02(-0.08%) |
May 13, 2016 | 24.74 | 25.15 | 24.19 | 24.46 | 102,413 | -0.48(-1.93%) |
May 12, 2016 | 25.15 | 25.34 | 24.66 | 24.94 | 139,430 | +0.05(+0.20%) |
May 11, 2016 | 25.10 | 25.38 | 24.82 | 24.90 | 102,455 | -0.08(-0.31%) |
May 10, 2016 | 24.59 | 25.05 | 24.25 | 24.97 | 103,847 | +0.58(+2.38%) |
May 09, 2016 | 25.56 | 25.56 | 24.33 | 24.39 | 178,733 | -1.13(-4.43%) |
May 06, 2016 | 24.56 | 26.42 | 24.50 | 25.52 | 253,185 | +1.73(+7.27%) |
May 05, 2016 | 24.70 | 24.75 | 23.78 | 23.79 | 110,902 | -0.58(-2.38%) |
May 04, 2016 | 24.34 | 24.82 | 24.02 | 24.37 | 249,013 | -0.17(-0.68%) |
May 03, 2016 | 24.86 | 24.90 | 23.90 | 24.54 | 109,825 | -0.70(-2.77%) |
May 02, 2016 | 24.83 | 25.27 | 24.29 | 25.24 | 150,060 | +0.53(+2.15%) |
Apr 29, 2016 | 24.98 | 25.48 | 24.29 | 24.71 | 190,350 | -0.28(-1.10%) |
Apr 28, 2016 | 25.13 | 25.51 | 24.65 | 24.98 | 155,883 | -0.19(-0.74%) |
Apr 27, 2016 | 24.58 | 25.33 | 24.49 | 25.17 | 148,782 | +0.59(+2.40%) |
Apr 26, 2016 | 24.71 | 24.82 | 24.05 | 24.58 | 238,667 | +0.02(+0.08%) |
Apr 25, 2016 | 24.65 | 25.20 | 24.19 | 24.56 | 176,309 | -0.21(-0.83%) |
Apr 22, 2016 | 24.51 | 24.85 | 24.41 | 24.77 | 277,037 | +0.26(+1.04%) |
Apr 21, 2016 | 24.67 | 24.81 | 24.32 | 24.51 | 97,818 | -0.15(-0.60%) |
Apr 20, 2016 | 24.34 | 24.81 | 24.08 | 24.66 | 107,624 | +0.43(+1.79%) |
Apr 19, 2016 | 23.86 | 24.44 | 23.68 | 24.23 | 103,806 | +0.63(+2.67%) |
Apr 18, 2016 | 22.87 | 23.62 | 22.74 | 23.60 | 208,403 | +0.41(+1.78%) |
Apr 15, 2016 | 22.39 | 23.38 | 22.39 | 23.18 | 127,275 | +0.61(+2.70%) |
Apr 14, 2016 | 22.24 | 22.74 | 22.06 | 22.57 | 163,879 | +0.25(+1.10%) |
Apr 13, 2016 | 22.31 | 22.48 | 22.03 | 22.33 | 103,359 | +0.22(+0.98%) |
Apr 12, 2016 | 21.84 | 22.29 | 21.84 | 22.11 | 104,819 | +0.38(+1.76%) |
Apr 11, 2016 | 21.79 | 21.89 | 21.33 | 21.73 | 94,908 | +0.16(+0.73%) |
Apr 08, 2016 | 21.57 | 22.14 | 21.48 | 21.57 | 83,772 | +0.34(+1.62%) |
Apr 07, 2016 | 21.49 | 21.71 | 21.05 | 21.23 | 75,182 | -0.50(-2.31%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.02 | 21.73 | 87,805 | +0.26(+1.19%) |
Apr 05, 2016 | 21.88 | 22.04 | 21.42 | 21.47 | 123,288 | -0.62(-2.80%) |
Apr 04, 2016 | 22.49 | 22.53 | 21.98 | 22.09 | 144,979 | -0.34(-1.53%) |
Apr 01, 2016 | 21.69 | 22.57 | 21.69 | 22.44 | 119,626 | +0.34(+1.56%) |
Mar 31, 2016 | 22.66 | 23.03 | 21.91 | 22.09 | 206,407 | -0.64(-2.81%) |
Mar 30, 2016 | 22.22 | 22.83 | 22.05 | 22.73 | 207,215 | +0.67(+3.03%) |
Mar 29, 2016 | 21.53 | 22.40 | 21.14 | 22.06 | 177,907 | +0.34(+1.58%) |
Mar 28, 2016 | 21.73 | 21.92 | 21.02 | 21.72 | 138,514 | +0.10(+0.45%) |
Mar 24, 2016 | 21.18 | 21.62 | 21.62 | 21.62 | 130,894 | +0.23(+1.06%) |
Mar 23, 2016 | 20.87 | 21.66 | 20.80 | 21.40 | 170,758 | +0.30(+1.45%) |
Mar 22, 2016 | 21.16 | 21.41 | 20.66 | 21.09 | 125,499 | -0.22(-1.02%) |
Mar 21, 2016 | 21.04 | 21.62 | 20.98 | 21.31 | 193,698 | +0.20(+0.93%) |
Mar 18, 2016 | 21.37 | 21.81 | 20.61 | 21.11 | 270,501 | -0.08(-0.37%) |
Mar 17, 2016 | 20.41 | 21.41 | 20.33 | 21.19 | 182,703 | +0.76(+3.71%) |
Mar 16, 2016 | 19.53 | 20.70 | 19.53 | 20.43 | 196,205 | +0.94(+4.84%) |
Mar 15, 2016 | 19.58 | 19.81 | 18.70 | 19.49 | 169,346 | -0.34(-1.74%) |
Mar 14, 2016 | 18.98 | 19.96 | 18.98 | 19.83 | 325,080 | +1.17(+6.27%) |
Mar 11, 2016 | 18.57 | 19.37 | 18.57 | 18.66 | 111,403 | +0.34(+1.88%) |
Mar 10, 2016 | 18.10 | 18.34 | 17.70 | 18.32 | 126,429 | +0.26(+1.42%) |
Mar 09, 2016 | 18.27 | 18.46 | 18.02 | 18.06 | 135,788 | -0.18(-0.97%) |
Mar 08, 2016 | 19.23 | 19.23 | 18.22 | 18.24 | 144,422 | -1.05(-5.45%) |
Mar 07, 2016 | 18.64 | 19.46 | 18.64 | 19.29 | 201,833 | +0.66(+3.54%) |
Mar 04, 2016 | 19.11 | 19.25 | 18.45 | 18.63 | 168,072 | -0.39(-2.07%) |
Mar 03, 2016 | 18.59 | 19.60 | 18.55 | 19.03 | 222,916 | +0.43(+2.33%) |
Mar 02, 2016 | 17.89 | 18.61 | 17.62 | 18.59 | 238,101 | +0.79(+4.42%) |
Mar 01, 2016 | 17.46 | 17.93 | 17.14 | 17.81 | 123,770 | +0.56(+3.25%) |
Feb 29, 2016 | 17.41 | 17.73 | 17.09 | 17.25 | 209,061 | -0.20(-1.13%) |
Feb 26, 2016 | 16.92 | 18.18 | 16.33 | 17.44 | 314,723 | +0.13(+0.74%) |
Feb 25, 2016 | 16.17 | 17.94 | 15.73 | 17.31 | 240,682 | +0.90(+5.51%) |
Feb 24, 2016 | 15.68 | 16.55 | 15.30 | 16.41 | 97,603 | +0.50(+3.15%) |
Feb 23, 2016 | 17.09 | 17.13 | 15.84 | 15.91 | 106,142 | -1.21(-7.07%) |
Feb 22, 2016 | 16.49 | 17.20 | 16.49 | 17.12 | 146,732 | +0.95(+5.90%) |
Feb 19, 2016 | 16.03 | 16.22 | 15.62 | 16.16 | 74,366 | +0.03(+0.18%) |
Feb 18, 2016 | 16.55 | 16.55 | 15.84 | 16.13 | 85,657 | -0.24(-1.44%) |
Feb 17, 2016 | 16.71 | 17.22 | 16.34 | 16.37 | 121,640 | -0.15(-0.89%) |
Feb 16, 2016 | 16.12 | 16.67 | 15.77 | 16.52 | 113,905 | +0.73(+4.61%) |
Feb 12, 2016 | 15.50 | 15.79 | 15.79 | 15.79 | 111,875 | +0.43(+2.82%) |
Feb 11, 2016 | 15.26 | 15.69 | 14.96 | 15.36 | 98,475 | -0.27(-1.70%) |
Feb 10, 2016 | 16.24 | 16.46 | 15.57 | 15.62 | 88,874 | -0.56(-3.46%) |
Feb 09, 2016 | 15.90 | 16.35 | 15.79 | 16.18 | 83,858 | +0.04(+0.24%) |
Feb 08, 2016 | 15.91 | 16.24 | 15.57 | 16.14 | 72,385 | -0.02(-0.12%) |
Feb 05, 2016 | 16.31 | 16.73 | 16.09 | 16.16 | 118,302 | -0.37(-2.26%) |
Feb 04, 2016 | 16.00 | 17.07 | 16.00 | 16.54 | 125,478 | +0.67(+4.21%) |
Feb 03, 2016 | 16.24 | 16.24 | 15.50 | 15.87 | 165,623 | -0.10(-0.62%) |
Feb 02, 2016 | 15.88 | 16.26 | 15.88 | 15.97 | 123,719 | -0.31(-1.93%) |
Feb 01, 2016 | 16.39 | 16.76 | 16.14 | 16.28 | 238,035 | -0.36(-2.19%) |
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,471 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.60 | 15.13 | 15.57 | 176,143 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.00 | 14.39 | 14.81 | 133,696 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.96 | 14.17 | 14.81 | 118,679 | +0.73(+5.17%) |
Jan 25, 2016 | 14.40 | 14.68 | 14.00 | 14.08 | 102,743 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,170 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,856 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.42 | 13.35 | 14.25 | 189,848 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,947 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.02 | 15.02 | 15.02 | 211,852 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,850 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.61 | 279,827 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,909 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,606 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.17 | 16.21 | 169,741 | -0.47(-2.83%) |
Jan 07, 2016 | 17.33 | 17.65 | 16.66 | 16.69 | 198,879 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.95 | 152,284 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,031 | -0.09(-0.48%) |
Jan 04, 2016 | 17.76 | 18.48 | 17.30 | 18.30 | 209,043 | +0.35(+1.97%) |
Dec 31, 2015 | 17.42 | 17.94 | 17.94 | 17.94 | 274,604 | +0.50(+2.87%) |
Dec 30, 2015 | 17.94 | 18.12 | 17.39 | 17.44 | 116,620 | -0.68(-3.74%) |
Dec 29, 2015 | 19.01 | 19.12 | 17.84 | 18.12 | 108,913 | -0.75(-3.96%) |
Dec 28, 2015 | 18.83 | 18.88 | 18.30 | 18.87 | 105,235 | -0.17(-0.88%) |
Dec 24, 2015 | 19.02 | 19.04 | 19.04 | 19.04 | 34,376 | +0.05(+0.26%) |
Dec 23, 2015 | 18.72 | 19.09 | 18.56 | 18.99 | 136,716 | +0.57(+3.10%) |
Dec 22, 2015 | 18.25 | 18.60 | 17.81 | 18.42 | 180,725 | +0.16(+0.86%) |
Dec 21, 2015 | 18.27 | 18.32 | 17.53 | 18.26 | 205,801 | +0.27(+1.48%) |
Dec 18, 2015 | 18.09 | 18.48 | 17.96 | 17.99 | 260,844 | -0.11(-0.60%) |
Dec 17, 2015 | 19.06 | 19.07 | 18.07 | 18.10 | 160,486 | -0.90(-4.76%) |
Dec 16, 2015 | 18.61 | 19.07 | 18.54 | 19.01 | 180,709 | +0.43(+2.33%) |
Dec 15, 2015 | 18.12 | 18.71 | 18.04 | 18.57 | 137,125 | +0.70(+3.91%) |
Dec 14, 2015 | 18.88 | 18.88 | 17.84 | 17.88 | 246,850 | -0.99(-5.26%) |
Dec 11, 2015 | 18.93 | 18.96 | 18.34 | 18.87 | 168,978 | -0.06(-0.31%) |
Dec 10, 2015 | 18.89 | 19.31 | 18.80 | 18.93 | 103,729 | -0.03(-0.16%) |
Dec 09, 2015 | 19.33 | 19.65 | 18.59 | 18.96 | 185,685 | -0.22(-1.13%) |
Dec 08, 2015 | 19.46 | 19.46 | 18.89 | 19.17 | 138,554 | -0.68(-3.42%) |
Dec 07, 2015 | 20.61 | 20.61 | 19.66 | 19.85 | 165,035 | -1.07(-5.12%) |
Dec 04, 2015 | 20.96 | 21.33 | 20.71 | 20.92 | 111,935 | -0.13(-0.61%) |
Dec 03, 2015 | 21.87 | 22.39 | 20.85 | 21.05 | 175,411 | -0.66(-3.03%) |
Dec 02, 2015 | 21.82 | 22.06 | 21.50 | 21.71 | 102,487 | -0.32(-1.47%) |
Dec 01, 2015 | 22.54 | 22.58 | 21.99 | 22.03 | 129,400 | -0.41(-1.84%) |
Nov 30, 2015 | 22.10 | 22.94 | 21.98 | 22.45 | 172,513 | +0.48(+2.19%) |
Nov 27, 2015 | 21.87 | 21.98 | 21.66 | 21.97 | 41,724 | -0.14(-0.62%) |
Nov 25, 2015 | 21.93 | 22.10 | 22.10 | 22.10 | 72,820 | +0.05(+0.22%) |
Nov 24, 2015 | 22.07 | 22.57 | 21.85 | 22.05 | 181,711 | +0.09(+0.40%) |
Nov 23, 2015 | 21.45 | 22.18 | 21.45 | 21.97 | 186,991 | +0.36(+1.68%) |
Nov 20, 2015 | 21.49 | 21.97 | 21.40 | 21.60 | 196,607 | +0.26(+1.20%) |
Nov 19, 2015 | 21.51 | 21.72 | 21.14 | 21.35 | 131,108 | -0.24(-1.09%) |
Nov 18, 2015 | 20.55 | 21.63 | 20.55 | 21.58 | 157,031 | +1.19(+5.83%) |
Nov 17, 2015 | 21.00 | 21.02 | 20.23 | 20.39 | 219,541 | -0.66(-3.13%) |
Nov 16, 2015 | 20.61 | 21.09 | 20.26 | 21.05 | 207,854 | +0.46(+2.24%) |
Nov 13, 2015 | 20.12 | 20.78 | 19.90 | 20.59 | 94,333 | +0.40(+2.00%) |
Nov 12, 2015 | 20.89 | 21.01 | 19.95 | 20.19 | 114,765 | -0.97(-4.60%) |
Nov 11, 2015 | 21.32 | 21.63 | 20.63 | 21.16 | 132,410 | -0.06(-0.28%) |
Nov 10, 2015 | 20.91 | 21.27 | 20.46 | 21.22 | 155,866 | +0.14(+0.65%) |
Nov 09, 2015 | 21.02 | 21.21 | 20.10 | 21.08 | 276,244 | +0.06(+0.28%) |
Nov 06, 2015 | 18.29 | 21.08 | 18.13 | 21.02 | 554,910 | +2.56(+13.84%) |
Nov 05, 2015 | 18.49 | 19.84 | 18.30 | 18.47 | 383,105 | -0.18(-0.95%) |
Nov 04, 2015 | 19.04 | 19.26 | 18.48 | 18.64 | 241,644 | -0.38(-2.02%) |
Nov 03, 2015 | 19.33 | 19.63 | 18.95 | 19.03 | 166,196 | -0.29(-1.48%) |
Nov 02, 2015 | 18.62 | 19.50 | 18.62 | 19.31 | 171,809 | +0.67(+3.59%) |
Oct 30, 2015 | 18.68 | 18.75 | 18.30 | 18.64 | 154,253 | -0.02(-0.11%) |
Oct 29, 2015 | 18.89 | 19.24 | 18.57 | 18.66 | 142,023 | -0.35(-1.86%) |
Oct 28, 2015 | 18.54 | 19.45 | 18.48 | 19.02 | 259,097 | +0.61(+3.31%) |
Oct 27, 2015 | 18.46 | 18.55 | 17.94 | 18.41 | 202,636 | -0.26(-1.37%) |
Oct 26, 2015 | 18.79 | 18.88 | 18.48 | 18.66 | 230,834 | -0.15(-0.78%) |
Oct 23, 2015 | 18.85 | 18.93 | 18.48 | 18.81 | 186,700 | +0.00(+0.00%) |
Oct 22, 2015 | 18.75 | 19.27 | 18.60 | 18.81 | 187,762 | +0.26(+1.38%) |
Oct 21, 2015 | 18.86 | 18.93 | 18.32 | 18.55 | 253,805 | -0.35(-1.87%) |
Oct 20, 2015 | 19.01 | 19.51 | 18.78 | 18.91 | 218,294 | -0.10(-0.52%) |
Oct 19, 2015 | 19.48 | 19.49 | 18.79 | 19.01 | 262,252 | -0.63(-3.20%) |
Oct 16, 2015 | 20.25 | 20.25 | 19.10 | 19.64 | 242,309 | -0.51(-2.54%) |
Oct 15, 2015 | 21.31 | 21.65 | 19.50 | 20.15 | 657,859 | -1.78(-8.12%) |
Oct 14, 2015 | 21.68 | 22.50 | 21.68 | 21.93 | 175,755 | +0.20(+0.90%) |
Oct 13, 2015 | 21.36 | 21.86 | 21.29 | 21.73 | 147,776 | +0.21(+0.96%) |
Oct 12, 2015 | 22.98 | 22.98 | 21.23 | 21.52 | 142,404 | -1.46(-6.33%) |
Oct 09, 2015 | 21.77 | 23.23 | 21.77 | 22.98 | 332,158 | +1.10(+5.03%) |
Oct 08, 2015 | 21.17 | 22.08 | 21.09 | 21.88 | 367,381 | +0.69(+3.25%) |
Oct 07, 2015 | 21.37 | 21.75 | 20.82 | 21.19 | 269,946 | -0.08(-0.37%) |
Oct 06, 2015 | 21.36 | 22.02 | 21.17 | 21.27 | 237,849 | +0.13(+0.60%) |
Oct 05, 2015 | 19.23 | 21.28 | 19.23 | 21.14 | 275,856 | +1.87(+9.69%) |
Oct 02, 2015 | 19.21 | 19.41 | 18.92 | 19.27 | 249,987 | -0.09(-0.46%) |
Oct 01, 2015 | 19.95 | 20.17 | 19.01 | 19.36 | 130,198 | -0.47(-2.38%) |
Sep 30, 2015 | 19.25 | 19.92 | 19.20 | 19.83 | 158,746 | +0.75(+3.92%) |
Sep 29, 2015 | 19.23 | 19.36 | 18.71 | 19.08 | 316,794 | -0.19(-0.97%) |
Sep 28, 2015 | 20.94 | 20.96 | 19.22 | 19.27 | 181,432 | -1.87(-8.84%) |
Sep 25, 2015 | 20.50 | 21.32 | 20.25 | 21.14 | 235,577 | +0.74(+3.61%) |
Sep 24, 2015 | 20.31 | 20.58 | 19.55 | 20.40 | 159,189 | -0.14(-0.67%) |
Sep 23, 2015 | 20.54 | 21.07 | 20.42 | 20.54 | 183,969 | -0.01(-0.05%) |
Sep 22, 2015 | 20.28 | 20.78 | 20.27 | 20.55 | 122,538 | -0.01(-0.05%) |
Sep 21, 2015 | 20.77 | 21.01 | 20.41 | 20.56 | 138,586 | -0.07(-0.33%) |
Sep 18, 2015 | 20.19 | 20.77 | 19.96 | 20.63 | 219,241 | +0.17(+0.82%) |
Sep 17, 2015 | 20.76 | 21.13 | 20.38 | 20.46 | 229,392 | -0.32(-1.56%) |
Sep 16, 2015 | 20.56 | 20.88 | 20.55 | 20.79 | 217,071 | +0.24(+1.15%) |
Sep 15, 2015 | 20.62 | 20.86 | 20.42 | 20.55 | 106,831 | -0.07(-0.33%) |
Sep 14, 2015 | 20.72 | 20.76 | 20.21 | 20.62 | 133,151 | +0.03(+0.14%) |
Sep 11, 2015 | 20.79 | 20.90 | 20.42 | 20.59 | 239,670 | -0.37(-1.78%) |
Sep 10, 2015 | 20.09 | 21.16 | 20.01 | 20.96 | 408,018 | +0.88(+4.41%) |
Sep 09, 2015 | 19.06 | 20.22 | 19.06 | 20.08 | 553,003 | +1.15(+6.08%) |
Sep 08, 2015 | 19.90 | 20.70 | 18.27 | 18.93 | 2,297,368 | +0.04(+0.21%) |
Sep 04, 2015 | 19.21 | 18.89 | 18.89 | 18.89 | 123,673 | -0.63(-3.22%) |
Sep 03, 2015 | 19.68 | 20.00 | 19.24 | 19.52 | 117,119 | -0.15(-0.75%) |
Sep 02, 2015 | 20.02 | 20.07 | 19.33 | 19.66 | 118,508 | -0.06(-0.30%) |