Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.20 | 16.43 | 15.40 | 15.66 | 632,717 | -0.62(-3.81%) |
Aug 30, 2016 | 16.27 | 16.68 | 16.15 | 16.28 | 280,407 | -0.01(-0.06%) |
Aug 29, 2016 | 16.34 | 16.57 | 15.99 | 16.29 | 204,121 | +0.02(+0.12%) |
Aug 26, 2016 | 16.12 | 16.51 | 15.90 | 16.27 | 349,613 | +0.17(+1.06%) |
Aug 25, 2016 | 16.07 | 16.59 | 15.79 | 16.10 | 689,299 | +0.06(+0.37%) |
Aug 24, 2016 | 16.82 | 17.50 | 15.95 | 16.04 | 822,964 | -0.81(-4.81%) |
Aug 23, 2016 | 16.77 | 16.98 | 16.52 | 16.85 | 481,931 | +0.11(+0.66%) |
Aug 22, 2016 | 16.40 | 16.75 | 16.07 | 16.74 | 528,986 | +0.50(+3.08%) |
Aug 19, 2016 | 16.07 | 16.43 | 15.83 | 16.24 | 545,330 | +0.08(+0.50%) |
Aug 18, 2016 | 15.57 | 16.21 | 15.51 | 16.16 | 335,493 | +0.53(+3.39%) |
Aug 17, 2016 | 15.94 | 16.09 | 15.54 | 15.63 | 804,029 | -0.31(-1.94%) |
Aug 16, 2016 | 15.99 | 16.14 | 15.78 | 15.94 | 411,685 | -0.06(-0.38%) |
Aug 15, 2016 | 15.95 | 16.14 | 15.84 | 16.00 | 358,219 | +0.05(+0.31%) |
Aug 12, 2016 | 16.09 | 16.15 | 15.80 | 15.95 | 507,484 | -0.11(-0.68%) |
Aug 11, 2016 | 15.82 | 16.22 | 15.75 | 16.06 | 1,172,076 | +0.34(+2.16%) |
Aug 10, 2016 | 15.56 | 15.84 | 15.46 | 15.72 | 570,073 | +0.16(+1.03%) |
Aug 09, 2016 | 15.61 | 15.83 | 15.50 | 15.56 | 427,442 | -0.03(-0.19%) |
Aug 08, 2016 | 16.38 | 16.38 | 15.10 | 15.59 | 1,654,261 | -1.14(-6.81%) |
Aug 05, 2016 | 15.92 | 16.75 | 15.81 | 16.73 | 592,449 | +0.78(+4.89%) |
Aug 04, 2016 | 15.69 | 16.15 | 15.60 | 15.95 | 607,136 | +0.39(+2.51%) |
Aug 03, 2016 | 15.32 | 15.56 | 15.11 | 15.56 | 470,592 | +0.10(+0.65%) |
Aug 02, 2016 | 15.92 | 16.19 | 15.12 | 15.46 | 584,686 | -0.50(-3.13%) |
Aug 01, 2016 | 15.54 | 16.17 | 15.45 | 15.96 | 402,610 | +0.53(+3.43%) |
Jul 29, 2016 | 15.42 | 15.59 | 15.14 | 15.43 | 237,512 | -0.07(-0.45%) |
Jul 28, 2016 | 15.76 | 15.99 | 15.16 | 15.50 | 705,515 | -0.31(-1.96%) |
Jul 27, 2016 | 14.93 | 15.99 | 14.93 | 15.81 | 670,574 | +1.03(+6.97%) |
Jul 26, 2016 | 14.91 | 15.14 | 14.70 | 14.78 | 323,885 | -0.22(-1.47%) |
Jul 25, 2016 | 15.38 | 15.49 | 14.95 | 15.00 | 429,867 | -0.32(-2.09%) |
Jul 22, 2016 | 15.37 | 15.68 | 15.30 | 15.32 | 555,980 | +0.01(+0.07%) |
Jul 21, 2016 | 15.16 | 15.80 | 15.07 | 15.31 | 598,135 | +0.27(+1.80%) |
Jul 20, 2016 | 14.24 | 15.08 | 14.16 | 15.04 | 725,579 | +0.78(+5.47%) |
Jul 19, 2016 | 14.62 | 14.75 | 14.16 | 14.26 | 444,573 | -0.40(-2.73%) |
Jul 18, 2016 | 15.14 | 15.39 | 14.41 | 14.66 | 497,148 | -0.47(-3.11%) |
Jul 15, 2016 | 14.36 | 15.22 | 14.16 | 15.13 | 816,083 | +0.90(+6.32%) |
Jul 14, 2016 | 14.70 | 14.89 | 14.23 | 14.23 | 462,169 | -0.34(-2.33%) |
Jul 13, 2016 | 15.33 | 15.46 | 14.53 | 14.57 | 468,816 | -0.68(-4.46%) |
Jul 12, 2016 | 15.36 | 15.50 | 15.04 | 15.25 | 475,625 | -0.02(-0.13%) |
Jul 11, 2016 | 15.60 | 15.64 | 15.25 | 15.27 | 340,066 | -0.22(-1.42%) |
Jul 08, 2016 | 15.05 | 15.57 | 15.04 | 15.49 | 389,685 | +0.45(+2.99%) |
Jul 07, 2016 | 15.14 | 15.29 | 14.66 | 15.04 | 284,614 | +0.20(+1.35%) |
Jul 05, 2016 | 15.02 | 15.18 | 14.71 | 14.84 | 304,639 | -0.28(-1.85%) |
Jul 01, 2016 | 14.58 | 15.12 | 15.12 | 15.12 | 537,700 | +0.54(+3.70%) |
Jun 30, 2016 | 14.49 | 14.76 | 14.16 | 14.58 | 485,500 | +0.21(+1.46%) |
Jun 29, 2016 | 13.92 | 14.49 | 13.62 | 14.37 | 650,918 | +0.68(+4.97%) |
Jun 28, 2016 | 13.45 | 14.01 | 13.45 | 13.69 | 795,264 | +0.49(+3.71%) |
Jun 27, 2016 | 13.71 | 13.89 | 12.84 | 13.20 | 893,001 | -0.67(-4.83%) |
Jun 24, 2016 | 14.17 | 14.72 | 13.80 | 13.87 | 891,663 | -1.14(-7.59%) |
Jun 23, 2016 | 14.99 | 15.19 | 14.68 | 15.01 | 448,174 | +0.18(+1.21%) |
Jun 22, 2016 | 14.79 | 15.49 | 14.42 | 14.83 | 569,042 | -0.03(-0.20%) |
Jun 21, 2016 | 15.01 | 15.10 | 14.56 | 14.86 | 595,693 | -0.08(-0.54%) |
Jun 20, 2016 | 14.45 | 15.25 | 14.40 | 14.94 | 588,983 | +0.67(+4.70%) |
Jun 17, 2016 | 14.50 | 14.73 | 14.09 | 14.27 | 966,712 | -0.24(-1.65%) |
Jun 16, 2016 | 14.34 | 14.53 | 13.88 | 14.51 | 722,203 | +0.14(+0.97%) |
Jun 15, 2016 | 14.40 | 14.94 | 14.29 | 14.37 | 507,722 | +0.09(+0.63%) |
Jun 14, 2016 | 14.58 | 14.98 | 13.93 | 14.28 | 604,074 | -0.29(-1.99%) |
Jun 13, 2016 | 14.61 | 15.25 | 14.36 | 14.57 | 659,178 | -0.02(-0.14%) |
Jun 10, 2016 | 14.98 | 14.98 | 14.21 | 14.59 | 711,850 | -0.46(-3.06%) |
Jun 09, 2016 | 16.08 | 16.15 | 15.03 | 15.05 | 890,801 | -1.11(-6.87%) |
Jun 08, 2016 | 16.42 | 16.48 | 15.96 | 16.16 | 374,255 | -0.26(-1.58%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.21 | 16.42 | 264,643 | -0.39(-2.32%) |
Jun 06, 2016 | 16.28 | 16.81 | 15.92 | 16.81 | 396,548 | +0.57(+3.51%) |
Jun 03, 2016 | 17.05 | 17.13 | 16.01 | 16.24 | 498,713 | -0.90(-5.25%) |
Jun 02, 2016 | 16.59 | 17.14 | 16.50 | 17.14 | 436,952 | +0.57(+3.44%) |
Jun 01, 2016 | 16.51 | 16.77 | 16.32 | 16.57 | 341,803 | -0.02(-0.12%) |
May 31, 2016 | 15.98 | 16.64 | 15.90 | 16.59 | 748,783 | +0.74(+4.67%) |
May 27, 2016 | 15.82 | 15.85 | 15.85 | 15.85 | 392,200 | +0.00(+0.00%) |
May 26, 2016 | 16.03 | 16.17 | 15.83 | 15.85 | 425,167 | -0.25(-1.55%) |
May 25, 2016 | 16.25 | 16.49 | 15.78 | 16.10 | 480,571 | -0.02(-0.12%) |
May 24, 2016 | 15.99 | 16.50 | 15.79 | 16.12 | 471,589 | +0.23(+1.45%) |
May 23, 2016 | 15.83 | 16.71 | 15.74 | 15.89 | 691,175 | +0.18(+1.15%) |
May 20, 2016 | 15.36 | 15.76 | 15.10 | 15.71 | 503,233 | +0.50(+3.29%) |
May 19, 2016 | 15.27 | 15.63 | 15.00 | 15.21 | 332,974 | -0.12(-0.78%) |
May 18, 2016 | 14.92 | 15.52 | 14.82 | 15.33 | 335,963 | +0.37(+2.47%) |
May 17, 2016 | 15.37 | 15.55 | 14.86 | 14.96 | 567,065 | -0.54(-3.48%) |
May 16, 2016 | 15.19 | 15.93 | 15.03 | 15.50 | 630,569 | +0.28(+1.84%) |
May 13, 2016 | 14.44 | 15.48 | 14.40 | 15.22 | 669,358 | +0.75(+5.18%) |
May 12, 2016 | 15.12 | 15.29 | 14.35 | 14.47 | 694,707 | -0.53(-3.53%) |
May 11, 2016 | 15.22 | 15.71 | 14.95 | 15.00 | 510,088 | -0.32(-2.09%) |
May 10, 2016 | 15.20 | 15.98 | 14.49 | 15.32 | 995,631 | +0.25(+1.66%) |
May 09, 2016 | 14.15 | 15.39 | 14.14 | 15.07 | 889,176 | +0.98(+6.96%) |
May 06, 2016 | 14.25 | 14.36 | 13.58 | 14.09 | 880,225 | -0.29(-2.02%) |
May 05, 2016 | 14.71 | 14.92 | 14.00 | 14.38 | 998,141 | -0.56(-3.75%) |
May 04, 2016 | 15.98 | 16.02 | 14.68 | 14.94 | 1,676,555 | -1.14(-7.09%) |
May 03, 2016 | 16.09 | 16.54 | 15.79 | 16.08 | 875,237 | -0.14(-0.86%) |
May 02, 2016 | 16.40 | 16.60 | 15.67 | 16.22 | 1,393,770 | -0.19(-1.16%) |
Apr 29, 2016 | 17.50 | 17.70 | 16.10 | 16.41 | 1,524,443 | -1.12(-6.39%) |
Apr 28, 2016 | 18.00 | 18.36 | 17.52 | 17.53 | 1,099,276 | -1.00(-5.40%) |
Apr 27, 2016 | 18.31 | 18.96 | 17.75 | 18.53 | 3,580,803 | -2.45(-11.68%) |
Apr 26, 2016 | 21.85 | 21.85 | 20.58 | 20.98 | 533,921 | -0.63(-2.92%) |
Apr 25, 2016 | 22.13 | 22.38 | 21.34 | 21.61 | 559,287 | -0.48(-2.17%) |
Apr 22, 2016 | 22.51 | 22.83 | 21.74 | 22.09 | 481,018 | -0.31(-1.38%) |
Apr 21, 2016 | 21.98 | 22.43 | 21.45 | 22.40 | 594,910 | +0.37(+1.68%) |
Apr 20, 2016 | 22.82 | 22.82 | 21.93 | 22.03 | 753,723 | -0.71(-3.12%) |
Apr 19, 2016 | 22.70 | 23.62 | 22.16 | 22.74 | 1,380,201 | +0.54(+2.43%) |
Apr 18, 2016 | 21.00 | 22.21 | 20.75 | 22.20 | 639,869 | +1.04(+4.91%) |
Apr 15, 2016 | 21.10 | 21.35 | 20.48 | 21.16 | 545,682 | +0.08(+0.38%) |
Apr 14, 2016 | 20.96 | 21.32 | 20.66 | 21.08 | 313,306 | +0.11(+0.52%) |
Apr 13, 2016 | 20.64 | 21.06 | 20.19 | 20.97 | 422,130 | +0.45(+2.19%) |
Apr 12, 2016 | 20.64 | 20.74 | 19.75 | 20.52 | 902,473 | -0.17(-0.82%) |
Apr 11, 2016 | 21.87 | 21.90 | 20.56 | 20.69 | 900,796 | -1.07(-4.92%) |
Apr 08, 2016 | 22.18 | 22.21 | 21.30 | 21.76 | 641,063 | -0.08(-0.37%) |
Apr 07, 2016 | 21.66 | 22.47 | 21.40 | 21.84 | 942,351 | +0.06(+0.28%) |
Apr 06, 2016 | 21.56 | 22.08 | 21.28 | 21.78 | 1,138,066 | +0.28(+1.30%) |
Apr 05, 2016 | 21.11 | 22.21 | 20.94 | 21.50 | 1,198,043 | +0.08(+0.37%) |
Apr 04, 2016 | 20.16 | 21.62 | 20.12 | 21.42 | 1,397,025 | +1.26(+6.25%) |
Apr 01, 2016 | 19.16 | 20.18 | 18.63 | 20.16 | 799,674 | +0.92(+4.78%) |
Mar 31, 2016 | 18.61 | 19.55 | 18.25 | 19.24 | 990,680 | +1.19(+6.59%) |
Mar 30, 2016 | 18.51 | 19.20 | 17.87 | 18.05 | 455,127 | -0.37(-2.01%) |
Mar 29, 2016 | 17.61 | 18.47 | 17.40 | 18.42 | 714,809 | +0.66(+3.72%) |
Mar 28, 2016 | 18.30 | 18.40 | 17.39 | 17.76 | 419,818 | -0.42(-2.31%) |
Mar 24, 2016 | 17.94 | 18.18 | 18.18 | 18.18 | 567,600 | +0.00(+0.00%) |
Mar 23, 2016 | 19.04 | 19.59 | 18.03 | 18.18 | 868,192 | -0.82(-4.32%) |
Mar 22, 2016 | 17.50 | 19.71 | 17.50 | 19.00 | 991,333 | +1.28(+7.22%) |
Mar 21, 2016 | 17.15 | 18.25 | 17.00 | 17.72 | 773,006 | +0.46(+2.67%) |
Mar 18, 2016 | 17.22 | 17.40 | 15.81 | 17.26 | 1,488,966 | +0.11(+0.64%) |
Mar 17, 2016 | 16.22 | 17.21 | 15.52 | 17.15 | 1,101,533 | +0.72(+4.38%) |
Mar 16, 2016 | 15.98 | 16.57 | 15.89 | 16.43 | 988,854 | +0.29(+1.80%) |
Mar 15, 2016 | 17.25 | 17.36 | 15.95 | 16.14 | 734,852 | -1.27(-7.29%) |
Mar 14, 2016 | 16.90 | 17.74 | 16.90 | 17.41 | 599,706 | +0.49(+2.90%) |
Mar 11, 2016 | 16.23 | 16.94 | 16.19 | 16.92 | 486,662 | +0.75(+4.64%) |
Mar 10, 2016 | 17.26 | 17.37 | 15.80 | 16.17 | 736,440 | -0.77(-4.55%) |
Mar 09, 2016 | 16.54 | 17.19 | 15.80 | 16.94 | 1,322,955 | +0.35(+2.11%) |
Mar 08, 2016 | 17.60 | 17.86 | 16.50 | 16.59 | 923,871 | -1.16(-6.54%) |
Mar 07, 2016 | 16.85 | 18.20 | 16.52 | 17.75 | 1,465,328 | +0.70(+4.11%) |
Mar 04, 2016 | 17.44 | 17.66 | 16.60 | 17.05 | 727,346 | -0.08(-0.47%) |
Mar 03, 2016 | 17.50 | 17.65 | 16.75 | 17.13 | 785,120 | -0.35(-2.00%) |
Mar 02, 2016 | 16.81 | 17.98 | 16.70 | 17.48 | 834,635 | +0.69(+4.11%) |
Mar 01, 2016 | 16.33 | 16.88 | 15.80 | 16.79 | 1,279,215 | +0.67(+4.16%) |
Feb 29, 2016 | 17.46 | 17.77 | 16.01 | 16.12 | 1,094,982 | -1.25(-7.20%) |
Feb 26, 2016 | 17.77 | 17.83 | 16.68 | 17.37 | 1,326,528 | -0.36(-2.03%) |
Feb 25, 2016 | 18.35 | 18.58 | 17.37 | 17.73 | 784,285 | -0.49(-2.69%) |
Feb 24, 2016 | 17.90 | 18.49 | 16.80 | 18.22 | 1,169,977 | +0.17(+0.94%) |
Feb 23, 2016 | 19.28 | 20.09 | 17.90 | 18.05 | 1,413,660 | -1.54(-7.86%) |
Feb 22, 2016 | 19.84 | 20.34 | 19.55 | 19.59 | 648,051 | -0.13(-0.66%) |
Feb 19, 2016 | 19.45 | 19.88 | 18.81 | 19.72 | 533,287 | +0.16(+0.82%) |
Feb 18, 2016 | 20.60 | 20.66 | 19.50 | 19.56 | 506,430 | -0.95(-4.63%) |
Feb 17, 2016 | 20.12 | 20.73 | 19.52 | 20.51 | 931,062 | +0.57(+2.86%) |
Feb 16, 2016 | 19.29 | 20.20 | 19.10 | 19.94 | 1,130,294 | +0.97(+5.11%) |
Feb 12, 2016 | 19.13 | 18.97 | 18.97 | 18.97 | 708,900 | +0.06(+0.32%) |
Feb 11, 2016 | 17.97 | 19.15 | 17.85 | 18.91 | 1,055,914 | +0.51(+2.77%) |
Feb 10, 2016 | 18.53 | 19.61 | 18.27 | 18.40 | 717,716 | +0.19(+1.04%) |
Feb 09, 2016 | 18.13 | 19.18 | 17.54 | 18.21 | 1,198,516 | -0.62(-3.29%) |
Feb 08, 2016 | 20.39 | 20.55 | 18.50 | 18.83 | 1,234,052 | -2.22(-10.55%) |
Feb 05, 2016 | 21.79 | 22.42 | 20.93 | 21.05 | 842,376 | -0.94(-4.27%) |
Feb 04, 2016 | 23.03 | 24.13 | 21.80 | 21.99 | 813,721 | -0.83(-3.64%) |
Feb 03, 2016 | 23.40 | 23.54 | 21.88 | 22.82 | 761,182 | -0.54(-2.31%) |
Feb 02, 2016 | 23.55 | 23.89 | 22.81 | 23.36 | 670,983 | -0.44(-1.85%) |
Feb 01, 2016 | 23.51 | 24.89 | 23.51 | 23.80 | 908,040 | -0.29(-1.20%) |
Jan 29, 2016 | 22.63 | 24.21 | 22.38 | 24.09 | 1,172,443 | +1.46(+6.45%) |
Jan 28, 2016 | 24.49 | 24.86 | 22.50 | 22.63 | 824,499 | -1.73(-7.10%) |
Jan 27, 2016 | 25.81 | 26.38 | 24.02 | 24.36 | 978,365 | -1.70(-6.52%) |
Jan 26, 2016 | 26.26 | 26.89 | 25.54 | 26.06 | 1,160,492 | -0.25(-0.95%) |
Jan 25, 2016 | 25.01 | 27.92 | 24.76 | 26.31 | 1,973,761 | +0.86(+3.38%) |
Jan 22, 2016 | 23.28 | 26.80 | 22.85 | 25.45 | 3,445,746 | +2.54(+11.09%) |
Jan 21, 2016 | 22.97 | 24.52 | 22.35 | 22.91 | 1,147,472 | -0.24(-1.04%) |
Jan 20, 2016 | 20.78 | 23.90 | 20.02 | 23.15 | 1,578,403 | +1.97(+9.30%) |
Jan 19, 2016 | 21.64 | 22.42 | 20.73 | 21.18 | 1,609,973 | +0.13(+0.62%) |
Jan 15, 2016 | 22.41 | 21.05 | 21.05 | 21.05 | 1,354,700 | -2.08(-8.99%) |
Jan 14, 2016 | 22.89 | 23.64 | 21.35 | 23.13 | 1,573,506 | +0.27(+1.18%) |
Jan 13, 2016 | 23.83 | 24.30 | 22.22 | 22.86 | 2,119,974 | -0.79(-3.34%) |
Jan 12, 2016 | 25.30 | 26.33 | 22.26 | 23.65 | 1,668,271 | -1.38(-5.51%) |
Jan 11, 2016 | 26.98 | 27.18 | 24.55 | 25.03 | 1,166,650 | -1.76(-6.57%) |
Jan 08, 2016 | 29.85 | 29.86 | 26.47 | 26.79 | 2,217,868 | -2.91(-9.80%) |
Jan 07, 2016 | 26.11 | 29.72 | 23.70 | 29.70 | 10,196,448 | +8.52(+40.23%) |
Jan 06, 2016 | 23.07 | 23.07 | 20.24 | 21.18 | 927,064 | -1.98(-8.55%) |
Jan 05, 2016 | 23.17 | 23.94 | 22.80 | 23.16 | 1,005,623 | +0.01(+0.04%) |
Jan 04, 2016 | 23.55 | 24.00 | 22.87 | 23.15 | 712,153 | -1.01(-4.18%) |
Dec 31, 2015 | 23.83 | 24.16 | 24.16 | 24.16 | 759,800 | +0.11(+0.46%) |
Dec 30, 2015 | 24.50 | 24.72 | 23.65 | 24.05 | 921,836 | -0.44(-1.80%) |
Dec 29, 2015 | 24.90 | 25.07 | 24.22 | 24.49 | 797,164 | -0.42(-1.69%) |
Dec 28, 2015 | 27.04 | 27.20 | 24.81 | 24.91 | 842,374 | -2.25(-8.28%) |
Dec 24, 2015 | 26.58 | 27.16 | 27.16 | 27.16 | 292,200 | +0.59(+2.22%) |
Dec 23, 2015 | 26.65 | 26.95 | 26.28 | 26.57 | 511,280 | -0.01(-0.04%) |
Dec 22, 2015 | 27.05 | 27.30 | 26.14 | 26.58 | 290,055 | -0.47(-1.74%) |
Dec 21, 2015 | 27.29 | 27.46 | 26.63 | 27.05 | 375,946 | -0.03(-0.11%) |
Dec 18, 2015 | 27.10 | 27.91 | 26.55 | 27.08 | 1,371,597 | -0.19(-0.70%) |
Dec 17, 2015 | 26.89 | 27.93 | 26.37 | 27.27 | 492,599 | +0.49(+1.83%) |
Dec 16, 2015 | 26.02 | 26.93 | 25.48 | 26.78 | 401,407 | +0.91(+3.52%) |
Dec 15, 2015 | 25.02 | 26.16 | 24.97 | 25.87 | 430,460 | +1.29(+5.25%) |
Dec 14, 2015 | 25.21 | 25.40 | 24.00 | 24.58 | 488,179 | -0.53(-2.11%) |
Dec 11, 2015 | 25.12 | 25.70 | 25.00 | 25.11 | 436,170 | -0.67(-2.60%) |
Dec 10, 2015 | 25.75 | 26.00 | 25.24 | 25.78 | 421,480 | -0.06(-0.23%) |
Dec 09, 2015 | 26.54 | 26.85 | 25.59 | 25.84 | 354,074 | -0.87(-3.26%) |
Dec 08, 2015 | 25.97 | 27.22 | 25.56 | 26.71 | 318,496 | +0.25(+0.94%) |
Dec 07, 2015 | 27.50 | 27.50 | 26.18 | 26.46 | 394,376 | -0.65(-2.40%) |
Dec 04, 2015 | 27.67 | 27.98 | 26.80 | 27.11 | 429,940 | -0.36(-1.31%) |
Dec 03, 2015 | 28.00 | 28.03 | 27.28 | 27.47 | 577,938 | -0.43(-1.54%) |
Dec 02, 2015 | 27.74 | 28.49 | 27.42 | 27.90 | 461,286 | +0.31(+1.12%) |
Dec 01, 2015 | 28.17 | 28.49 | 26.25 | 27.59 | 724,414 | -0.30(-1.08%) |
Nov 30, 2015 | 27.05 | 28.15 | 26.93 | 27.89 | 819,466 | +1.66(+6.33%) |
Nov 27, 2015 | 26.55 | 26.84 | 25.99 | 26.23 | 129,005 | -0.17(-0.64%) |
Nov 25, 2015 | 25.40 | 26.40 | 26.40 | 26.40 | 512,700 | +1.05(+4.14%) |
Nov 24, 2015 | 25.00 | 25.55 | 24.62 | 25.35 | 622,877 | +0.21(+0.84%) |
Nov 23, 2015 | 25.15 | 25.55 | 24.86 | 25.14 | 359,599 | +0.11(+0.44%) |
Nov 20, 2015 | 25.31 | 25.46 | 24.94 | 25.03 | 385,923 | -0.12(-0.48%) |
Nov 19, 2015 | 25.76 | 25.95 | 24.99 | 25.15 | 294,411 | -0.47(-1.83%) |
Nov 18, 2015 | 24.28 | 25.64 | 24.03 | 25.62 | 484,516 | +1.55(+6.44%) |
Nov 17, 2015 | 24.02 | 24.42 | 23.32 | 24.07 | 409,761 | +0.15(+0.63%) |
Nov 16, 2015 | 23.93 | 24.42 | 23.50 | 23.92 | 373,025 | -0.01(-0.04%) |
Nov 13, 2015 | 24.15 | 24.52 | 23.60 | 23.93 | 402,865 | -0.74(-3.00%) |
Nov 12, 2015 | 25.30 | 25.75 | 24.36 | 24.67 | 411,720 | -0.80(-3.14%) |
Nov 11, 2015 | 25.00 | 26.04 | 24.87 | 25.47 | 364,541 | +0.28(+1.11%) |
Nov 10, 2015 | 25.83 | 25.98 | 25.02 | 25.19 | 542,955 | -0.73(-2.82%) |
Nov 09, 2015 | 24.75 | 25.98 | 24.63 | 25.92 | 697,142 | +1.20(+4.85%) |
Nov 06, 2015 | 24.50 | 25.45 | 24.00 | 24.72 | 536,103 | -0.04(-0.16%) |
Nov 05, 2015 | 25.05 | 25.39 | 24.05 | 24.76 | 498,235 | -0.33(-1.32%) |
Nov 04, 2015 | 25.41 | 25.66 | 24.51 | 25.09 | 478,660 | -0.30(-1.18%) |
Nov 03, 2015 | 24.50 | 26.13 | 24.26 | 25.39 | 727,430 | +0.86(+3.51%) |
Nov 02, 2015 | 22.78 | 24.58 | 22.71 | 24.53 | 1,131,115 | +1.82(+8.01%) |
Oct 30, 2015 | 22.04 | 22.96 | 21.81 | 22.71 | 632,673 | +0.63(+2.85%) |
Oct 29, 2015 | 22.55 | 23.00 | 21.95 | 22.08 | 554,762 | -0.51(-2.26%) |
Oct 28, 2015 | 22.72 | 22.72 | 22.11 | 22.59 | 623,008 | -0.12(-0.53%) |
Oct 27, 2015 | 22.31 | 22.97 | 22.31 | 22.71 | 441,950 | +0.29(+1.29%) |
Oct 26, 2015 | 22.83 | 22.92 | 21.99 | 22.42 | 507,035 | -0.58(-2.52%) |
Oct 23, 2015 | 23.48 | 24.32 | 22.51 | 23.00 | 557,714 | -0.21(-0.90%) |
Oct 22, 2015 | 22.41 | 23.27 | 21.65 | 23.21 | 536,144 | +0.98(+4.41%) |
Oct 21, 2015 | 23.22 | 23.54 | 21.80 | 22.23 | 613,904 | -0.81(-3.52%) |
Oct 20, 2015 | 24.25 | 24.30 | 22.26 | 23.04 | 609,014 | -1.31(-5.38%) |
Oct 19, 2015 | 23.84 | 24.95 | 23.48 | 24.35 | 469,134 | +0.34(+1.42%) |
Oct 16, 2015 | 24.44 | 25.14 | 23.84 | 24.01 | 603,568 | -0.31(-1.27%) |
Oct 15, 2015 | 23.32 | 24.55 | 23.24 | 24.32 | 684,836 | +0.81(+3.45%) |
Oct 14, 2015 | 22.91 | 23.77 | 22.00 | 23.51 | 506,142 | +1.00(+4.44%) |
Oct 13, 2015 | 23.70 | 24.13 | 22.35 | 22.51 | 441,739 | -1.44(-6.01%) |
Oct 12, 2015 | 23.86 | 24.26 | 22.78 | 23.95 | 433,385 | +0.09(+0.38%) |
Oct 09, 2015 | 23.72 | 24.57 | 23.12 | 23.86 | 364,684 | +0.39(+1.66%) |
Oct 08, 2015 | 24.25 | 24.36 | 22.08 | 23.47 | 781,855 | -0.82(-3.38%) |
Oct 07, 2015 | 24.69 | 25.44 | 23.60 | 24.29 | 380,110 | -0.24(-0.98%) |
Oct 06, 2015 | 26.79 | 26.79 | 23.93 | 24.53 | 530,125 | -2.14(-8.02%) |
Oct 05, 2015 | 27.39 | 28.02 | 25.85 | 26.67 | 758,286 | -0.45(-1.66%) |
Oct 02, 2015 | 25.47 | 27.19 | 24.34 | 27.12 | 1,055,554 | +1.54(+6.02%) |
Oct 01, 2015 | 24.46 | 25.65 | 24.05 | 25.58 | 595,249 | +1.04(+4.24%) |
Sep 30, 2015 | 24.25 | 25.03 | 23.90 | 24.54 | 804,632 | +0.64(+2.68%) |
Sep 29, 2015 | 24.82 | 25.74 | 23.41 | 23.90 | 492,661 | -0.74(-3.00%) |
Sep 28, 2015 | 26.50 | 26.80 | 23.85 | 24.64 | 878,096 | -1.90(-7.16%) |
Sep 25, 2015 | 28.29 | 28.29 | 25.75 | 26.54 | 773,134 | -1.28(-4.60%) |
Sep 24, 2015 | 28.40 | 28.76 | 26.77 | 27.82 | 679,823 | -0.85(-2.96%) |
Sep 23, 2015 | 29.00 | 29.73 | 27.96 | 28.67 | 322,047 | -0.36(-1.24%) |
Sep 22, 2015 | 29.00 | 29.64 | 28.30 | 29.03 | 420,860 | -0.50(-1.69%) |
Sep 21, 2015 | 31.15 | 31.99 | 29.28 | 29.53 | 646,969 | -1.30(-4.22%) |
Sep 18, 2015 | 30.40 | 31.45 | 30.39 | 30.83 | 1,157,089 | -0.01(-0.03%) |
Sep 17, 2015 | 30.72 | 31.45 | 30.33 | 30.84 | 457,196 | +0.21(+0.69%) |
Sep 16, 2015 | 31.31 | 31.62 | 30.19 | 30.63 | 323,410 | -0.55(-1.76%) |
Sep 15, 2015 | 31.72 | 31.74 | 31.01 | 31.18 | 268,313 | -0.42(-1.33%) |
Sep 14, 2015 | 31.92 | 32.49 | 30.66 | 31.60 | 357,215 | -0.08(-0.25%) |
Sep 11, 2015 | 30.30 | 31.71 | 29.99 | 31.68 | 551,747 | +1.19(+3.90%) |
Sep 10, 2015 | 29.15 | 30.99 | 29.15 | 30.49 | 570,800 | +1.10(+3.74%) |
Sep 09, 2015 | 30.38 | 30.64 | 29.10 | 29.39 | 480,479 | -0.60(-2.00%) |
Sep 08, 2015 | 28.89 | 29.99 | 28.56 | 29.99 | 383,342 | +1.68(+5.93%) |
Sep 04, 2015 | 27.55 | 28.31 | 28.31 | 28.31 | 196,300 | +0.45(+1.62%) |
Sep 03, 2015 | 29.05 | 29.35 | 27.56 | 27.86 | 349,085 | -1.21(-4.16%) |
Sep 02, 2015 | 27.55 | 29.07 | 27.50 | 29.07 | 287,539 | +1.97(+7.27%) |