Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.70 | 22.87 | 21.97 | 22.39 | 1,304,890 | -0.48(-2.09%) |
Aug 30, 2016 | 23.88 | 23.88 | 22.70 | 22.87 | 1,775,030 | -0.60(-2.58%) |
Aug 29, 2016 | 23.26 | 23.82 | 23.01 | 23.48 | 1,107,104 | +0.16(+0.67%) |
Aug 26, 2016 | 23.25 | 23.79 | 22.95 | 23.32 | 1,473,895 | +0.29(+1.27%) |
Aug 25, 2016 | 22.74 | 23.48 | 22.64 | 23.03 | 1,613,544 | +0.23(+1.03%) |
Aug 24, 2016 | 22.01 | 23.02 | 21.99 | 22.79 | 2,229,434 | +0.50(+2.23%) |
Aug 23, 2016 | 22.02 | 22.56 | 22.02 | 22.30 | 1,715,886 | +0.15(+0.66%) |
Aug 22, 2016 | 22.46 | 22.54 | 22.04 | 22.15 | 1,483,056 | -0.80(-3.49%) |
Aug 19, 2016 | 23.58 | 23.58 | 22.87 | 22.95 | 1,794,830 | -0.73(-3.09%) |
Aug 18, 2016 | 22.72 | 23.80 | 22.67 | 23.68 | 1,292,208 | +1.10(+4.88%) |
Aug 17, 2016 | 22.90 | 22.90 | 21.95 | 22.58 | 1,379,595 | -0.34(-1.49%) |
Aug 16, 2016 | 22.97 | 23.19 | 22.60 | 22.92 | 1,072,774 | -0.17(-0.72%) |
Aug 15, 2016 | 22.73 | 23.33 | 22.71 | 23.09 | 1,186,760 | +0.60(+2.65%) |
Aug 12, 2016 | 22.56 | 22.59 | 21.87 | 22.49 | 1,292,411 | +0.11(+0.48%) |
Aug 11, 2016 | 21.93 | 22.79 | 21.48 | 22.38 | 1,313,003 | +0.85(+3.94%) |
Aug 10, 2016 | 21.80 | 22.29 | 21.44 | 21.53 | 1,636,987 | -0.01(-0.05%) |
Aug 09, 2016 | 21.57 | 21.92 | 21.12 | 21.54 | 1,949,172 | +0.16(+0.73%) |
Aug 08, 2016 | 21.45 | 21.92 | 20.85 | 21.39 | 1,521,530 | +0.31(+1.48%) |
Aug 05, 2016 | 20.91 | 21.14 | 20.14 | 21.08 | 1,675,994 | +0.40(+1.93%) |
Aug 04, 2016 | 19.51 | 22.33 | 19.44 | 20.68 | 4,749,794 | +1.11(+5.69%) |
Aug 03, 2016 | 18.82 | 19.66 | 18.41 | 19.56 | 1,948,094 | +0.72(+3.83%) |
Aug 02, 2016 | 19.22 | 19.50 | 18.11 | 18.84 | 2,523,115 | -0.22(-1.18%) |
Aug 01, 2016 | 20.40 | 20.64 | 18.97 | 19.07 | 1,505,868 | -1.51(-7.35%) |
Jul 29, 2016 | 19.46 | 20.64 | 19.44 | 20.58 | 1,631,549 | +0.77(+3.89%) |
Jul 28, 2016 | 19.30 | 20.06 | 19.30 | 19.81 | 1,882,090 | +0.51(+2.63%) |
Jul 27, 2016 | 20.01 | 20.38 | 19.16 | 19.30 | 1,953,930 | -0.56(-2.80%) |
Jul 26, 2016 | 19.42 | 19.87 | 19.21 | 19.86 | 1,190,169 | +0.25(+1.29%) |
Jul 25, 2016 | 20.27 | 20.34 | 19.42 | 19.60 | 1,293,329 | -0.97(-4.70%) |
Jul 22, 2016 | 20.72 | 20.78 | 20.28 | 20.57 | 1,050,684 | +0.01(+0.05%) |
Jul 21, 2016 | 20.82 | 21.49 | 20.53 | 20.56 | 1,734,654 | -0.15(-0.71%) |
Jul 20, 2016 | 20.70 | 20.88 | 19.94 | 20.71 | 1,799,776 | -0.22(-1.07%) |
Jul 19, 2016 | 21.66 | 21.71 | 20.57 | 20.93 | 1,540,762 | -0.77(-3.55%) |
Jul 18, 2016 | 21.70 | 21.74 | 21.08 | 21.70 | 965,746 | +0.19(+0.86%) |
Jul 15, 2016 | 21.77 | 22.44 | 21.38 | 21.52 | 1,106,572 | +0.05(+0.23%) |
Jul 14, 2016 | 21.78 | 21.90 | 21.35 | 21.47 | 1,045,732 | +0.20(+0.96%) |
Jul 13, 2016 | 22.16 | 22.16 | 20.84 | 21.26 | 1,378,009 | -0.56(-2.55%) |
Jul 12, 2016 | 21.26 | 22.24 | 20.94 | 21.82 | 1,330,141 | +1.53(+7.55%) |
Jul 11, 2016 | 20.52 | 20.73 | 20.18 | 20.29 | 1,200,879 | +0.00(+0.00%) |
Jul 08, 2016 | 19.76 | 20.40 | 19.30 | 20.29 | 1,570,784 | +0.99(+5.11%) |
Jul 07, 2016 | 20.30 | 20.54 | 18.95 | 19.30 | 1,405,149 | -0.45(-2.27%) |
Jul 06, 2016 | 19.14 | 19.78 | 19.03 | 19.75 | 1,186,005 | +0.47(+2.43%) |
Jul 05, 2016 | 19.48 | 19.78 | 18.96 | 19.28 | 1,604,810 | -0.74(-3.70%) |
Jul 01, 2016 | 19.36 | 20.02 | 20.02 | 20.02 | 1,340,615 | +0.70(+3.64%) |
Jun 30, 2016 | 20.62 | 20.63 | 19.13 | 19.32 | 3,419,367 | -1.34(-6.47%) |
Jun 29, 2016 | 20.36 | 20.91 | 19.73 | 20.66 | 2,349,278 | +1.07(+5.48%) |
Jun 28, 2016 | 19.82 | 20.02 | 19.46 | 19.58 | 2,198,026 | +0.54(+2.82%) |
Jun 27, 2016 | 19.64 | 20.12 | 18.81 | 19.05 | 1,427,566 | -1.13(-5.61%) |
Jun 24, 2016 | 20.76 | 21.40 | 20.05 | 20.18 | 2,491,287 | -1.99(-8.98%) |
Jun 23, 2016 | 22.05 | 22.34 | 21.76 | 22.17 | 878,276 | +0.42(+1.93%) |
Jun 22, 2016 | 22.33 | 22.41 | 21.46 | 21.75 | 608,781 | -0.39(-1.76%) |
Jun 21, 2016 | 21.64 | 22.21 | 21.11 | 22.14 | 1,161,899 | +0.30(+1.39%) |
Jun 20, 2016 | 22.25 | 22.69 | 21.82 | 21.84 | 712,258 | +0.10(+0.45%) |
Jun 17, 2016 | 21.38 | 21.99 | 21.38 | 21.74 | 1,329,052 | +0.60(+2.86%) |
Jun 16, 2016 | 21.23 | 21.28 | 20.42 | 21.13 | 1,090,042 | -0.59(-2.70%) |
Jun 15, 2016 | 21.41 | 22.23 | 21.12 | 21.72 | 1,329,051 | +0.18(+0.82%) |
Jun 14, 2016 | 21.52 | 22.08 | 20.95 | 21.54 | 1,220,223 | -0.02(-0.09%) |
Jun 13, 2016 | 21.39 | 21.75 | 21.17 | 21.56 | 1,848,767 | -0.19(-0.85%) |
Jun 10, 2016 | 22.57 | 22.87 | 21.72 | 21.75 | 733,559 | -1.39(-5.99%) |
Jun 09, 2016 | 23.23 | 23.73 | 22.91 | 23.13 | 1,114,400 | -0.50(-2.11%) |
Jun 08, 2016 | 24.15 | 24.92 | 23.55 | 23.63 | 1,159,207 | +0.00(+0.00%) |
Jun 07, 2016 | 23.17 | 23.82 | 22.80 | 23.63 | 1,290,969 | +0.82(+3.59%) |
Jun 06, 2016 | 22.31 | 22.83 | 22.04 | 22.81 | 931,011 | +0.84(+3.82%) |
Jun 03, 2016 | 22.33 | 22.44 | 21.72 | 21.97 | 1,027,460 | -0.25(-1.14%) |
Jun 02, 2016 | 21.88 | 22.25 | 21.53 | 22.23 | 959,659 | -0.08(-0.35%) |
Jun 01, 2016 | 21.72 | 22.36 | 21.30 | 22.31 | 993,211 | +0.14(+0.62%) |
May 31, 2016 | 22.05 | 22.62 | 21.97 | 22.17 | 1,199,510 | +0.24(+1.11%) |
May 27, 2016 | 22.38 | 21.93 | 21.93 | 21.93 | 1,005,897 | -0.53(-2.35%) |
May 26, 2016 | 22.33 | 22.67 | 21.94 | 22.45 | 1,163,296 | +0.46(+2.09%) |
May 25, 2016 | 21.83 | 22.27 | 21.64 | 21.99 | 801,675 | +0.50(+2.31%) |
May 24, 2016 | 21.63 | 21.81 | 21.04 | 21.50 | 921,043 | +0.12(+0.55%) |
May 23, 2016 | 21.21 | 21.68 | 20.99 | 21.38 | 1,204,797 | -0.13(-0.59%) |
May 20, 2016 | 21.32 | 21.54 | 20.55 | 21.51 | 868,121 | +0.28(+1.33%) |
May 19, 2016 | 21.26 | 21.49 | 20.54 | 21.22 | 872,393 | -0.46(-2.12%) |
May 18, 2016 | 21.94 | 22.33 | 21.44 | 21.68 | 1,199,007 | -0.27(-1.24%) |
May 17, 2016 | 21.50 | 22.23 | 21.40 | 21.95 | 1,210,889 | +0.65(+3.07%) |
May 16, 2016 | 20.93 | 21.56 | 20.93 | 21.30 | 1,218,457 | +1.10(+5.46%) |
May 13, 2016 | 20.83 | 21.19 | 20.16 | 20.20 | 867,110 | -0.87(-4.12%) |
May 12, 2016 | 21.21 | 21.74 | 20.53 | 21.07 | 1,018,062 | +0.33(+1.60%) |
May 11, 2016 | 20.27 | 21.28 | 19.94 | 20.73 | 1,342,096 | +0.37(+1.82%) |
May 10, 2016 | 19.25 | 20.45 | 19.25 | 20.36 | 1,304,856 | +1.23(+6.43%) |
May 09, 2016 | 19.35 | 19.51 | 18.76 | 19.13 | 1,629,338 | -0.46(-2.34%) |
May 06, 2016 | 19.24 | 20.14 | 19.23 | 19.59 | 1,120,734 | +0.02(+0.10%) |
May 05, 2016 | 20.09 | 20.45 | 19.14 | 19.57 | 1,755,956 | +0.41(+2.14%) |
May 04, 2016 | 19.82 | 21.11 | 18.93 | 19.16 | 2,639,384 | -1.16(-5.71%) |
May 03, 2016 | 20.64 | 20.93 | 20.04 | 20.32 | 1,815,721 | -0.99(-4.62%) |
May 02, 2016 | 21.04 | 21.51 | 20.50 | 21.31 | 1,535,111 | +0.28(+1.35%) |
Apr 29, 2016 | 21.48 | 22.01 | 20.44 | 21.03 | 1,598,671 | -0.21(-1.01%) |
Apr 28, 2016 | 21.66 | 22.19 | 21.17 | 21.24 | 1,074,520 | -0.58(-2.64%) |
Apr 27, 2016 | 21.86 | 22.48 | 21.47 | 21.82 | 1,512,610 | +0.31(+1.45%) |
Apr 26, 2016 | 21.12 | 21.90 | 20.77 | 21.51 | 1,284,309 | +0.60(+2.89%) |
Apr 25, 2016 | 21.50 | 21.50 | 20.56 | 20.90 | 1,293,120 | -0.64(-2.99%) |
Apr 22, 2016 | 20.95 | 21.69 | 20.73 | 21.54 | 1,193,382 | +0.79(+3.81%) |
Apr 21, 2016 | 21.23 | 21.25 | 20.34 | 20.75 | 1,136,321 | -0.29(-1.39%) |
Apr 20, 2016 | 21.31 | 21.57 | 20.77 | 21.05 | 2,175,222 | -0.44(-2.04%) |
Apr 19, 2016 | 21.11 | 21.93 | 20.86 | 21.49 | 1,521,678 | +0.57(+2.71%) |
Apr 18, 2016 | 19.51 | 21.18 | 19.42 | 20.92 | 988,777 | +0.30(+1.47%) |
Apr 15, 2016 | 20.79 | 20.91 | 20.20 | 20.62 | 843,870 | -0.49(-2.31%) |
Apr 14, 2016 | 20.82 | 21.13 | 20.51 | 21.11 | 1,341,105 | +0.35(+1.69%) |
Apr 13, 2016 | 21.11 | 21.11 | 20.14 | 20.75 | 1,328,768 | -0.12(-0.56%) |
Apr 12, 2016 | 19.71 | 20.92 | 19.59 | 20.87 | 2,272,467 | +1.38(+7.06%) |
Apr 11, 2016 | 19.96 | 19.98 | 19.37 | 19.50 | 1,307,492 | -0.22(-1.14%) |
Apr 08, 2016 | 19.72 | 19.96 | 19.13 | 19.72 | 1,366,258 | +0.68(+3.59%) |
Apr 07, 2016 | 18.97 | 19.59 | 18.74 | 19.04 | 1,235,773 | -0.13(-0.66%) |
Apr 06, 2016 | 18.21 | 19.27 | 18.03 | 19.16 | 1,273,534 | +0.97(+5.31%) |
Apr 05, 2016 | 18.17 | 18.56 | 17.85 | 18.20 | 2,089,136 | -0.16(-0.85%) |
Apr 04, 2016 | 18.48 | 19.12 | 18.14 | 18.35 | 1,500,185 | -0.14(-0.74%) |
Apr 01, 2016 | 17.71 | 18.68 | 17.59 | 18.49 | 2,641,643 | -0.01(-0.05%) |
Mar 31, 2016 | 18.06 | 18.77 | 17.87 | 18.50 | 2,890,592 | +0.41(+2.27%) |
Mar 30, 2016 | 18.21 | 18.65 | 17.79 | 18.09 | 2,537,663 | -0.20(-1.07%) |
Mar 29, 2016 | 17.33 | 18.36 | 17.33 | 18.29 | 1,875,603 | +0.27(+1.52%) |
Mar 28, 2016 | 18.48 | 18.57 | 17.58 | 18.01 | 1,183,848 | -0.36(-1.96%) |
Mar 24, 2016 | 17.66 | 18.37 | 18.37 | 18.37 | 2,029,831 | +0.06(+0.32%) |
Mar 23, 2016 | 19.95 | 20.24 | 18.30 | 18.31 | 1,909,048 | -1.92(-9.50%) |
Mar 22, 2016 | 19.19 | 20.41 | 19.08 | 20.24 | 1,081,763 | +0.79(+4.06%) |
Mar 21, 2016 | 19.50 | 19.92 | 19.31 | 19.45 | 1,920,237 | -0.06(-0.30%) |
Mar 18, 2016 | 20.20 | 20.43 | 19.33 | 19.51 | 3,146,304 | -0.43(-2.15%) |
Mar 17, 2016 | 19.81 | 20.18 | 19.65 | 19.93 | 1,966,712 | +0.27(+1.39%) |
Mar 16, 2016 | 19.27 | 19.75 | 18.98 | 19.66 | 1,784,821 | +0.67(+3.55%) |
Mar 15, 2016 | 18.90 | 19.03 | 18.50 | 18.99 | 1,219,053 | -0.30(-1.57%) |
Mar 14, 2016 | 19.18 | 19.84 | 19.05 | 19.29 | 1,129,882 | -0.56(-2.80%) |
Mar 11, 2016 | 19.05 | 20.08 | 18.99 | 19.85 | 2,437,762 | +1.27(+6.83%) |
Mar 10, 2016 | 18.10 | 18.94 | 17.57 | 18.58 | 2,197,521 | +0.32(+1.76%) |
Mar 09, 2016 | 18.33 | 18.87 | 17.66 | 18.26 | 2,336,197 | +0.53(+2.97%) |
Mar 08, 2016 | 19.51 | 19.51 | 17.58 | 17.73 | 7,568,636 | -1.61(-8.33%) |
Mar 07, 2016 | 19.49 | 20.11 | 18.94 | 19.34 | 3,319,008 | -0.11(-0.55%) |
Mar 04, 2016 | 19.04 | 19.50 | 18.43 | 19.45 | 2,522,541 | +0.71(+3.80%) |
Mar 03, 2016 | 17.58 | 18.77 | 17.23 | 18.73 | 2,517,311 | +1.21(+6.90%) |
Mar 02, 2016 | 16.10 | 17.54 | 15.87 | 17.52 | 1,703,963 | +1.32(+8.13%) |
Mar 01, 2016 | 15.86 | 16.21 | 15.00 | 16.21 | 1,851,235 | +0.46(+2.91%) |
Feb 29, 2016 | 16.13 | 16.13 | 15.55 | 15.75 | 1,433,772 | -0.39(-2.42%) |
Feb 26, 2016 | 16.10 | 16.87 | 15.99 | 16.14 | 1,174,641 | +0.60(+3.83%) |
Feb 25, 2016 | 15.42 | 16.30 | 13.68 | 15.54 | 2,241,275 | +0.16(+1.01%) |
Feb 24, 2016 | 14.75 | 15.54 | 14.54 | 15.39 | 1,900,704 | +0.41(+2.74%) |
Feb 23, 2016 | 15.78 | 15.82 | 14.92 | 14.98 | 1,740,333 | -1.03(-6.46%) |
Feb 22, 2016 | 15.16 | 16.28 | 15.09 | 16.01 | 2,174,203 | +1.38(+9.40%) |
Feb 19, 2016 | 14.63 | 14.81 | 14.27 | 14.64 | 1,800,793 | -0.13(-0.86%) |
Feb 18, 2016 | 15.61 | 15.73 | 14.67 | 14.76 | 1,472,574 | -0.64(-4.18%) |
Feb 17, 2016 | 14.89 | 15.69 | 14.66 | 15.41 | 1,884,981 | +0.63(+4.29%) |
Feb 16, 2016 | 14.75 | 14.99 | 14.52 | 14.77 | 2,528,542 | +0.41(+2.85%) |
Feb 12, 2016 | 13.60 | 14.36 | 14.36 | 14.36 | 1,903,979 | +0.99(+7.37%) |
Feb 11, 2016 | 13.65 | 13.69 | 12.67 | 13.38 | 3,051,327 | -0.58(-4.13%) |
Feb 10, 2016 | 13.80 | 14.73 | 13.48 | 13.95 | 1,125,249 | -0.09(-0.63%) |
Feb 09, 2016 | 15.09 | 15.29 | 13.80 | 14.04 | 1,969,525 | -1.54(-9.89%) |
Feb 08, 2016 | 14.93 | 16.06 | 14.58 | 15.58 | 3,058,304 | +0.26(+1.72%) |
Feb 05, 2016 | 15.09 | 15.75 | 14.38 | 15.32 | 3,705,884 | +0.23(+1.55%) |
Feb 04, 2016 | 15.18 | 15.54 | 14.26 | 15.09 | 2,992,820 | +0.38(+2.59%) |
Feb 03, 2016 | 14.19 | 14.70 | 12.99 | 14.70 | 2,976,020 | +0.70(+5.02%) |
Feb 02, 2016 | 13.88 | 14.27 | 13.65 | 14.00 | 1,404,660 | -0.63(-4.33%) |
Feb 01, 2016 | 15.14 | 15.16 | 14.20 | 14.64 | 1,486,962 | -1.00(-6.43%) |
Jan 29, 2016 | 15.07 | 15.67 | 14.83 | 15.64 | 1,641,985 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,456 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,462,913 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,200 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,134 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,521 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.64 | 13.64 | 2,379,296 | +0.65(+5.03%) |
Jan 20, 2016 | 11.84 | 13.17 | 10.94 | 12.99 | 4,057,297 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,129 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,750 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,154,849 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,241 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,336 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,471,888 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,206 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.45 | 15.52 | 1,992,443 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.68 | 16.87 | 1,919,001 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,197 | -0.51(-2.69%) |
Jan 04, 2016 | 19.28 | 19.53 | 18.61 | 18.87 | 1,393,370 | -0.42(-2.18%) |
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,306 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.07 | 19.35 | 1,090,152 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.31 | 19.52 | 19.96 | 868,607 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,531 | -1.05(-5.08%) |
Dec 24, 2015 | 21.06 | 20.72 | 20.72 | 20.72 | 431,874 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,119 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.47 | 1,499,872 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,439 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.86 | 2,564,671 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,279 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,566 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.09 | 1,108,439 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.70 | 1,457,028 | -0.01(-0.05%) |
Dec 11, 2015 | 21.50 | 21.95 | 20.62 | 20.71 | 1,187,689 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,144,982 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,381 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,419 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,113 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.47 | 21.96 | 22.18 | 1,249,721 | -1.14(-4.90%) |
Dec 03, 2015 | 23.90 | 23.98 | 23.12 | 23.32 | 773,510 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.72 | 23.18 | 23.39 | 1,308,774 | -1.52(-6.11%) |
Dec 01, 2015 | 25.11 | 25.26 | 24.79 | 24.91 | 839,242 | -0.17(-0.66%) |
Nov 30, 2015 | 24.74 | 25.51 | 24.68 | 25.08 | 868,017 | +0.51(+2.07%) |
Nov 27, 2015 | 24.64 | 25.03 | 24.19 | 24.57 | 445,349 | -0.45(-1.79%) |
Nov 25, 2015 | 25.25 | 25.02 | 25.02 | 25.02 | 809,944 | -0.42(-1.65%) |
Nov 24, 2015 | 24.97 | 25.78 | 24.68 | 25.44 | 1,266,100 | +0.89(+3.62%) |
Nov 23, 2015 | 24.54 | 24.96 | 24.01 | 24.55 | 1,825,206 | -0.01(-0.04%) |
Nov 20, 2015 | 25.12 | 25.21 | 24.51 | 24.56 | 816,724 | -0.56(-2.21%) |
Nov 19, 2015 | 26.35 | 26.35 | 24.65 | 25.12 | 1,317,337 | -1.35(-5.09%) |
Nov 18, 2015 | 26.39 | 26.82 | 25.52 | 26.46 | 944,014 | +0.40(+1.53%) |
Nov 17, 2015 | 26.68 | 26.74 | 25.98 | 26.06 | 1,187,362 | -0.78(-2.91%) |
Nov 16, 2015 | 25.61 | 26.91 | 25.46 | 26.84 | 1,423,974 | +1.39(+5.44%) |
Nov 13, 2015 | 24.40 | 25.52 | 24.13 | 25.46 | 1,295,614 | +1.11(+4.57%) |
Nov 12, 2015 | 24.59 | 24.96 | 24.00 | 24.34 | 997,934 | -0.69(-2.77%) |
Nov 11, 2015 | 26.09 | 26.17 | 24.72 | 25.04 | 1,388,685 | -1.01(-3.86%) |
Nov 10, 2015 | 25.83 | 26.11 | 25.34 | 26.04 | 1,173,331 | -0.01(-0.04%) |
Nov 09, 2015 | 25.42 | 26.37 | 24.98 | 26.05 | 1,173,867 | +0.61(+2.42%) |
Nov 06, 2015 | 25.89 | 26.54 | 24.96 | 25.44 | 1,562,649 | -0.54(-2.07%) |
Nov 05, 2015 | 24.95 | 26.96 | 24.56 | 25.97 | 1,979,863 | +0.17(+0.64%) |
Nov 04, 2015 | 26.42 | 26.81 | 25.28 | 25.81 | 1,239,486 | -0.46(-1.75%) |
Nov 03, 2015 | 25.67 | 26.67 | 25.63 | 26.27 | 1,585,282 | +0.85(+3.34%) |
Nov 02, 2015 | 24.82 | 25.70 | 24.65 | 25.42 | 1,394,408 | +0.33(+1.32%) |
Oct 30, 2015 | 25.11 | 25.50 | 24.15 | 25.09 | 1,197,304 | +0.20(+0.78%) |
Oct 29, 2015 | 24.82 | 26.32 | 24.77 | 24.89 | 1,882,040 | -0.18(-0.70%) |
Oct 28, 2015 | 24.00 | 25.43 | 23.73 | 25.07 | 1,549,300 | +1.27(+5.33%) |
Oct 27, 2015 | 23.67 | 24.47 | 23.26 | 23.80 | 1,426,420 | -0.21(-0.89%) |
Oct 26, 2015 | 24.86 | 24.92 | 23.71 | 24.01 | 1,553,319 | -0.88(-3.53%) |
Oct 23, 2015 | 24.91 | 25.43 | 24.28 | 24.89 | 1,671,422 | -0.16(-0.62%) |
Oct 22, 2015 | 24.51 | 25.45 | 24.21 | 25.05 | 1,126,888 | +0.50(+2.03%) |
Oct 21, 2015 | 24.88 | 25.03 | 24.13 | 24.55 | 965,106 | -0.44(-1.76%) |
Oct 20, 2015 | 25.07 | 26.07 | 24.72 | 24.99 | 1,159,172 | -0.10(-0.39%) |
Oct 19, 2015 | 25.68 | 25.90 | 24.74 | 25.09 | 1,466,770 | -1.24(-4.71%) |
Oct 16, 2015 | 26.72 | 27.01 | 25.58 | 26.33 | 1,242,711 | -0.38(-1.43%) |
Oct 15, 2015 | 25.37 | 26.80 | 25.32 | 26.71 | 1,490,534 | +0.34(+1.30%) |
Oct 14, 2015 | 26.29 | 26.69 | 25.72 | 26.36 | 1,058,326 | -0.12(-0.44%) |
Oct 13, 2015 | 26.59 | 27.39 | 26.35 | 26.48 | 1,541,949 | -0.25(-0.95%) |
Oct 12, 2015 | 27.05 | 27.05 | 25.90 | 26.74 | 1,037,602 | -0.42(-1.55%) |
Oct 09, 2015 | 27.03 | 27.56 | 26.10 | 27.16 | 1,665,420 | +0.34(+1.27%) |
Oct 08, 2015 | 26.34 | 27.22 | 25.47 | 26.81 | 2,294,545 | +0.63(+2.42%) |
Oct 07, 2015 | 26.74 | 27.38 | 25.46 | 26.18 | 2,134,957 | -0.19(-0.70%) |
Oct 06, 2015 | 24.78 | 26.59 | 24.56 | 26.36 | 2,014,696 | +1.65(+6.67%) |
Oct 05, 2015 | 22.93 | 24.93 | 22.91 | 24.72 | 2,141,728 | +2.22(+9.89%) |
Oct 02, 2015 | 20.79 | 22.56 | 20.53 | 22.49 | 1,405,189 | +1.40(+6.61%) |
Oct 01, 2015 | 20.69 | 21.41 | 20.63 | 21.10 | 1,448,226 | +0.86(+4.24%) |
Sep 30, 2015 | 20.08 | 20.75 | 19.73 | 20.24 | 1,450,311 | +0.43(+2.17%) |
Sep 29, 2015 | 19.66 | 20.44 | 19.52 | 19.81 | 1,325,177 | +0.19(+0.94%) |
Sep 28, 2015 | 20.02 | 20.23 | 19.57 | 19.62 | 1,401,757 | -0.65(-3.22%) |
Sep 25, 2015 | 21.33 | 21.40 | 20.19 | 20.28 | 1,445,105 | -0.68(-3.26%) |
Sep 24, 2015 | 20.60 | 21.15 | 20.05 | 20.96 | 1,457,189 | +0.16(+0.75%) |
Sep 23, 2015 | 21.76 | 21.93 | 20.61 | 20.80 | 924,805 | -0.97(-4.44%) |
Sep 22, 2015 | 21.45 | 22.32 | 21.36 | 21.77 | 1,035,098 | -0.10(-0.45%) |
Sep 21, 2015 | 22.18 | 22.42 | 21.70 | 21.87 | 912,612 | +0.17(+0.76%) |
Sep 18, 2015 | 22.05 | 22.31 | 21.44 | 21.70 | 1,881,773 | -0.77(-3.43%) |
Sep 17, 2015 | 22.40 | 23.47 | 22.12 | 22.47 | 1,564,941 | +0.09(+0.39%) |
Sep 16, 2015 | 20.82 | 23.35 | 20.68 | 22.38 | 3,438,477 | +2.48(+12.45%) |
Sep 15, 2015 | 19.18 | 19.96 | 19.18 | 19.91 | 775,723 | +0.85(+4.45%) |
Sep 14, 2015 | 19.38 | 19.41 | 18.74 | 19.06 | 587,255 | -0.43(-2.20%) |
Sep 11, 2015 | 19.86 | 20.09 | 19.14 | 19.49 | 1,147,195 | -0.77(-3.81%) |
Sep 10, 2015 | 19.93 | 20.43 | 19.71 | 20.26 | 717,241 | +0.37(+1.86%) |
Sep 09, 2015 | 20.90 | 21.41 | 19.85 | 19.89 | 1,187,735 | -0.95(-4.54%) |
Sep 08, 2015 | 20.70 | 21.00 | 20.06 | 20.83 | 908,763 | +0.35(+1.72%) |
Sep 04, 2015 | 20.52 | 20.48 | 20.48 | 20.48 | 772,127 | -0.33(-1.59%) |
Sep 03, 2015 | 21.31 | 22.02 | 20.65 | 20.81 | 1,222,332 | -0.24(-1.16%) |
Sep 02, 2015 | 21.33 | 21.41 | 19.79 | 21.06 | 1,294,928 | +0.11(+0.51%) |