Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.80 | 119,787 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.41 | 33.35 | 33.63 | 105,344 | -0.82(-2.38%) |
Sep 28, 2016 | 33.99 | 34.49 | 33.84 | 34.45 | 106,981 | +0.62(+1.84%) |
Sep 27, 2016 | 33.84 | 34.00 | 33.65 | 33.83 | 89,857 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.95 | 33.63 | 33.73 | 145,113 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.24 | 33.67 | 33.92 | 197,870 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.26 | 33.73 | 34.24 | 157,472 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.65 | 32.48 | 33.43 | 196,887 | +0.51(+1.55%) |
Sep 20, 2016 | 33.11 | 33.11 | 32.33 | 32.92 | 196,045 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.14 | 32.48 | 32.93 | 146,271 | +0.37(+1.13%) |
Sep 16, 2016 | 32.98 | 33.12 | 32.24 | 32.56 | 767,813 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.02 | 32.40 | 32.99 | 207,519 | +0.29(+0.89%) |
Sep 14, 2016 | 32.51 | 32.89 | 32.23 | 32.70 | 157,449 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.30 | 32.56 | 255,901 | -0.84(-2.51%) |
Sep 12, 2016 | 32.51 | 33.48 | 32.48 | 33.40 | 288,595 | +0.90(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.51 | 32.51 | 511,320 | -2.72(-7.73%) |
Sep 08, 2016 | 34.44 | 35.28 | 34.30 | 35.23 | 573,624 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.48 | 33.13 | 34.44 | 493,202 | +1.08(+3.25%) |
Sep 06, 2016 | 32.51 | 33.38 | 32.47 | 33.35 | 478,592 | +0.78(+2.40%) |
Sep 02, 2016 | 32.05 | 32.57 | 32.57 | 32.57 | 365,304 | +0.61(+1.92%) |
Sep 01, 2016 | 31.35 | 32.03 | 31.09 | 31.96 | 360,126 | +0.51(+1.62%) |
Aug 31, 2016 | 31.20 | 31.55 | 30.86 | 31.45 | 380,996 | +0.25(+0.82%) |
Aug 30, 2016 | 31.02 | 31.37 | 30.90 | 31.20 | 288,203 | +0.20(+0.64%) |
Aug 29, 2016 | 30.71 | 31.20 | 30.63 | 31.00 | 275,856 | +0.32(+1.04%) |
Aug 26, 2016 | 30.57 | 30.89 | 30.48 | 30.68 | 339,534 | -0.09(-0.31%) |
Aug 25, 2016 | 30.31 | 30.78 | 30.29 | 30.77 | 264,942 | +0.53(+1.74%) |
Aug 24, 2016 | 29.82 | 30.33 | 29.82 | 30.25 | 321,302 | +0.06(+0.19%) |
Aug 23, 2016 | 29.08 | 30.29 | 28.95 | 30.19 | 300,251 | +1.24(+4.30%) |
Aug 22, 2016 | 28.69 | 29.03 | 28.43 | 28.95 | 148,075 | +0.25(+0.85%) |
Aug 19, 2016 | 29.15 | 29.15 | 28.51 | 28.70 | 156,957 | -0.47(-1.61%) |
Aug 18, 2016 | 29.13 | 29.21 | 28.92 | 29.17 | 102,880 | +0.10(+0.36%) |
Aug 17, 2016 | 29.16 | 29.20 | 28.88 | 29.07 | 197,240 | -0.15(-0.52%) |
Aug 16, 2016 | 29.06 | 29.26 | 28.92 | 29.22 | 189,861 | +0.16(+0.55%) |
Aug 15, 2016 | 28.99 | 29.38 | 28.83 | 29.06 | 268,095 | +0.14(+0.49%) |
Aug 12, 2016 | 29.22 | 29.56 | 28.79 | 28.92 | 250,667 | -0.37(-1.25%) |
Aug 11, 2016 | 29.23 | 29.58 | 29.08 | 29.28 | 247,568 | +0.07(+0.23%) |
Aug 10, 2016 | 29.05 | 29.30 | 28.83 | 29.22 | 240,560 | +0.14(+0.49%) |
Aug 09, 2016 | 28.81 | 29.22 | 28.79 | 29.08 | 272,513 | -0.01(-0.03%) |
Aug 08, 2016 | 30.26 | 30.42 | 28.92 | 29.09 | 435,504 | -1.36(-4.46%) |
Aug 05, 2016 | 29.68 | 30.91 | 28.42 | 30.44 | 783,286 | -2.04(-6.27%) |
Aug 04, 2016 | 33.75 | 33.76 | 32.37 | 32.48 | 488,964 | -1.30(-3.85%) |
Aug 03, 2016 | 33.32 | 33.92 | 33.16 | 33.78 | 233,323 | +0.41(+1.24%) |
Aug 02, 2016 | 33.26 | 33.52 | 33.18 | 33.36 | 292,678 | -0.08(-0.25%) |
Aug 01, 2016 | 33.71 | 33.71 | 32.05 | 33.45 | 359,369 | -0.31(-0.92%) |
Jul 29, 2016 | 34.57 | 34.57 | 33.39 | 33.76 | 418,694 | -0.84(-2.42%) |
Jul 28, 2016 | 34.53 | 34.69 | 34.41 | 34.60 | 115,916 | +0.07(+0.19%) |
Jul 27, 2016 | 34.98 | 35.10 | 34.41 | 34.53 | 194,811 | -0.34(-0.97%) |
Jul 26, 2016 | 35.09 | 35.51 | 34.72 | 34.87 | 229,664 | -0.18(-0.51%) |
Jul 25, 2016 | 35.34 | 35.47 | 34.77 | 35.05 | 215,258 | -0.44(-1.25%) |
Jul 22, 2016 | 35.30 | 35.64 | 35.12 | 35.49 | 89,787 | +0.23(+0.64%) |
Jul 21, 2016 | 35.84 | 35.94 | 34.98 | 35.27 | 156,086 | -0.57(-1.60%) |
Jul 20, 2016 | 35.74 | 36.29 | 34.98 | 35.84 | 713,698 | +0.22(+0.61%) |
Jul 19, 2016 | 35.66 | 36.00 | 35.52 | 35.63 | 174,355 | -0.08(-0.21%) |
Jul 18, 2016 | 35.38 | 36.72 | 35.34 | 35.70 | 289,109 | +0.97(+2.79%) |
Jul 15, 2016 | 34.73 | 34.85 | 34.52 | 34.73 | 201,612 | +0.06(+0.16%) |
Jul 14, 2016 | 35.44 | 35.60 | 34.64 | 34.67 | 140,255 | -0.56(-1.58%) |
Jul 13, 2016 | 35.19 | 35.57 | 34.99 | 35.23 | 152,171 | +0.07(+0.19%) |
Jul 12, 2016 | 35.38 | 35.48 | 35.07 | 35.16 | 223,981 | -0.14(-0.40%) |
Jul 11, 2016 | 35.55 | 35.70 | 35.23 | 35.31 | 223,881 | -0.02(-0.05%) |
Jul 08, 2016 | 34.71 | 35.54 | 34.41 | 35.32 | 304,447 | +0.91(+2.66%) |
Jul 07, 2016 | 34.17 | 34.48 | 33.87 | 34.41 | 217,205 | +0.24(+0.69%) |
Jul 06, 2016 | 33.52 | 34.30 | 33.33 | 34.17 | 286,084 | +0.52(+1.54%) |
Jul 05, 2016 | 34.38 | 34.49 | 33.14 | 33.66 | 245,857 | -0.67(-1.95%) |
Jul 01, 2016 | 34.23 | 34.33 | 34.33 | 34.33 | 170,871 | +0.13(+0.39%) |
Jun 30, 2016 | 33.30 | 34.20 | 32.92 | 34.19 | 239,306 | +1.17(+3.54%) |
Jun 29, 2016 | 32.66 | 33.38 | 32.44 | 33.03 | 248,542 | +0.70(+2.16%) |
Jun 28, 2016 | 31.68 | 32.51 | 31.56 | 32.33 | 196,486 | +0.95(+3.03%) |
Jun 27, 2016 | 31.85 | 32.12 | 31.24 | 31.38 | 285,340 | -0.84(-2.60%) |
Jun 24, 2016 | 31.07 | 32.90 | 31.01 | 32.21 | 473,473 | -0.53(-1.61%) |
Jun 23, 2016 | 32.97 | 32.97 | 32.26 | 32.74 | 266,806 | +0.21(+0.64%) |
Jun 22, 2016 | 32.09 | 32.84 | 31.84 | 32.54 | 192,251 | +0.43(+1.35%) |
Jun 21, 2016 | 32.51 | 32.59 | 31.66 | 32.10 | 182,105 | -0.38(-1.16%) |
Jun 20, 2016 | 32.16 | 32.77 | 32.05 | 32.48 | 279,979 | +0.62(+1.95%) |
Jun 17, 2016 | 32.52 | 32.53 | 31.66 | 31.86 | 858,088 | -0.79(-2.42%) |
Jun 16, 2016 | 32.38 | 32.77 | 31.99 | 32.65 | 242,812 | -0.08(-0.26%) |
Jun 15, 2016 | 32.33 | 32.90 | 32.33 | 32.73 | 194,553 | +0.51(+1.58%) |
Jun 14, 2016 | 32.29 | 32.82 | 32.00 | 32.22 | 273,945 | -0.29(-0.90%) |
Jun 13, 2016 | 33.32 | 33.52 | 32.48 | 32.52 | 409,041 | -0.47(-1.43%) |
Jun 10, 2016 | 33.26 | 33.38 | 32.91 | 32.99 | 130,027 | -0.49(-1.46%) |
Jun 09, 2016 | 33.19 | 33.53 | 33.07 | 33.48 | 126,118 | +0.19(+0.57%) |
Jun 08, 2016 | 32.93 | 33.39 | 32.61 | 33.29 | 211,541 | +0.51(+1.55%) |
Jun 07, 2016 | 33.00 | 33.03 | 32.56 | 32.78 | 130,445 | -0.02(-0.06%) |
Jun 06, 2016 | 32.69 | 33.29 | 32.39 | 32.80 | 236,094 | +0.32(+0.99%) |
Jun 03, 2016 | 32.28 | 32.52 | 31.93 | 32.48 | 264,044 | +0.19(+0.58%) |
Jun 02, 2016 | 32.72 | 32.72 | 31.89 | 32.29 | 329,870 | +0.04(+0.12%) |
Jun 01, 2016 | 31.39 | 32.44 | 31.25 | 32.25 | 729,172 | +0.75(+2.39%) |
May 31, 2016 | 31.39 | 31.72 | 31.10 | 31.50 | 344,834 | +0.41(+1.30%) |
May 27, 2016 | 31.01 | 31.09 | 31.09 | 31.09 | 212,899 | +0.08(+0.27%) |
May 26, 2016 | 31.03 | 31.35 | 30.70 | 31.01 | 162,535 | +0.35(+1.14%) |
May 25, 2016 | 30.88 | 30.99 | 30.50 | 30.66 | 117,158 | -0.13(-0.43%) |
May 24, 2016 | 30.41 | 31.05 | 30.33 | 30.79 | 259,326 | +0.73(+2.41%) |
May 23, 2016 | 30.31 | 30.75 | 30.04 | 30.07 | 127,465 | -0.08(-0.25%) |
May 20, 2016 | 29.70 | 30.22 | 29.56 | 30.14 | 146,514 | +0.49(+1.65%) |
May 19, 2016 | 29.25 | 30.02 | 29.14 | 29.65 | 220,364 | +0.08(+0.25%) |
May 18, 2016 | 29.47 | 30.25 | 29.07 | 29.58 | 172,681 | -0.08(-0.25%) |
May 17, 2016 | 30.43 | 30.70 | 29.26 | 29.65 | 255,232 | -0.78(-2.57%) |
May 16, 2016 | 30.18 | 30.76 | 30.00 | 30.43 | 261,901 | +0.57(+1.89%) |
May 13, 2016 | 29.41 | 30.20 | 29.32 | 29.87 | 317,465 | +0.42(+1.44%) |
May 12, 2016 | 29.11 | 29.49 | 28.82 | 29.44 | 187,655 | +0.66(+2.29%) |
May 11, 2016 | 29.20 | 29.57 | 28.57 | 28.79 | 170,017 | -0.47(-1.61%) |
May 10, 2016 | 28.98 | 29.51 | 28.96 | 29.26 | 208,473 | +0.27(+0.94%) |
May 09, 2016 | 29.64 | 30.10 | 28.82 | 28.98 | 315,824 | -0.69(-2.32%) |
May 06, 2016 | 28.17 | 29.87 | 27.92 | 29.67 | 552,127 | +1.71(+6.13%) |
May 05, 2016 | 26.85 | 29.27 | 26.85 | 27.96 | 554,455 | +2.91(+11.63%) |
May 04, 2016 | 24.56 | 25.27 | 24.50 | 25.04 | 123,299 | +0.18(+0.72%) |
May 03, 2016 | 25.45 | 25.77 | 24.71 | 24.87 | 138,111 | -0.90(-3.47%) |
May 02, 2016 | 25.15 | 25.77 | 25.07 | 25.76 | 243,791 | +0.72(+2.86%) |
Apr 29, 2016 | 25.25 | 25.47 | 24.71 | 25.04 | 163,721 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.36 | 141,035 | -0.68(-2.61%) |
Apr 27, 2016 | 26.12 | 26.30 | 25.83 | 26.03 | 82,381 | -0.03(-0.11%) |
Apr 26, 2016 | 26.01 | 26.27 | 25.64 | 26.06 | 79,742 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.62 | 25.85 | 98,036 | -0.08(-0.33%) |
Apr 22, 2016 | 25.81 | 26.05 | 25.61 | 25.93 | 98,143 | +0.11(+0.44%) |
Apr 21, 2016 | 25.96 | 26.37 | 25.65 | 25.82 | 88,365 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,562 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,631 | -0.41(-1.59%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.16 | 96,184 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.48 | 26.00 | 185,933 | +0.15(+0.58%) |
Apr 14, 2016 | 26.11 | 26.19 | 25.79 | 25.85 | 85,922 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.82 | 26.10 | 372,234 | +0.28(+1.09%) |
Apr 12, 2016 | 25.80 | 26.21 | 25.52 | 25.82 | 157,132 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.83 | 117,428 | -0.05(-0.18%) |
Apr 08, 2016 | 25.84 | 25.98 | 25.36 | 25.87 | 103,374 | +0.45(+1.78%) |
Apr 07, 2016 | 25.84 | 26.19 | 25.18 | 25.42 | 282,552 | -0.62(-2.39%) |
Apr 06, 2016 | 26.16 | 26.24 | 25.76 | 26.04 | 212,825 | -0.01(-0.04%) |
Apr 05, 2016 | 25.34 | 26.17 | 24.29 | 26.05 | 288,556 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.81 | 25.12 | 25.75 | 211,494 | +0.47(+1.86%) |
Apr 01, 2016 | 24.82 | 25.51 | 24.77 | 25.28 | 169,589 | +0.21(+0.83%) |
Mar 31, 2016 | 25.03 | 25.28 | 24.71 | 25.07 | 107,935 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.85 | 25.03 | 164,510 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.19 | 23.73 | 25.00 | 216,187 | +0.99(+4.12%) |
Mar 28, 2016 | 23.54 | 24.25 | 23.10 | 24.01 | 124,692 | +0.69(+2.95%) |
Mar 24, 2016 | 23.52 | 23.32 | 23.32 | 23.32 | 201,861 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,882 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,375 | +0.07(+0.28%) |
Mar 21, 2016 | 24.35 | 24.60 | 23.72 | 23.84 | 171,373 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.84 | 24.38 | 288,675 | +0.04(+0.15%) |
Mar 17, 2016 | 23.68 | 24.45 | 23.26 | 24.34 | 664,772 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.07 | 22.06 | 22.99 | 399,882 | +0.77(+3.48%) |
Mar 15, 2016 | 21.91 | 22.27 | 21.81 | 22.22 | 157,196 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.77 | 22.00 | 87,112 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.08 | 21.44 | 22.04 | 130,910 | +0.68(+3.18%) |
Mar 10, 2016 | 21.89 | 22.04 | 21.20 | 21.36 | 204,098 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.27 | 21.75 | 281,492 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.24 | 179,246 | -1.16(-5.17%) |
Mar 07, 2016 | 22.70 | 22.91 | 22.22 | 22.40 | 166,166 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.58 | 22.72 | 216,320 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.91 | 21.51 | 22.91 | 262,530 | +1.38(+6.39%) |
Mar 02, 2016 | 21.74 | 21.99 | 20.37 | 21.53 | 254,760 | -0.29(-1.34%) |
Mar 01, 2016 | 21.08 | 21.89 | 20.95 | 21.82 | 306,469 | +0.77(+3.67%) |
Feb 29, 2016 | 20.73 | 21.18 | 20.64 | 21.05 | 260,241 | +0.33(+1.59%) |
Feb 26, 2016 | 21.00 | 21.10 | 20.62 | 20.72 | 111,259 | -0.14(-0.68%) |
Feb 25, 2016 | 20.59 | 21.14 | 20.59 | 20.86 | 166,671 | +0.22(+1.05%) |
Feb 24, 2016 | 19.88 | 20.85 | 19.72 | 20.64 | 104,103 | +0.53(+2.62%) |
Feb 23, 2016 | 19.80 | 20.25 | 19.67 | 20.12 | 249,433 | +0.27(+1.38%) |
Feb 22, 2016 | 20.18 | 20.23 | 19.72 | 19.84 | 251,441 | -0.01(-0.05%) |
Feb 19, 2016 | 19.63 | 20.39 | 19.63 | 19.85 | 143,944 | +0.17(+0.86%) |
Feb 18, 2016 | 20.20 | 20.20 | 19.62 | 19.68 | 91,780 | -0.39(-1.93%) |
Feb 17, 2016 | 19.92 | 20.17 | 19.28 | 20.07 | 194,480 | +0.36(+1.82%) |
Feb 16, 2016 | 19.63 | 19.76 | 18.84 | 19.71 | 175,260 | +0.42(+2.20%) |
Feb 12, 2016 | 18.55 | 19.29 | 19.29 | 19.29 | 240,281 | +0.93(+5.08%) |
Feb 11, 2016 | 18.21 | 18.70 | 18.08 | 18.35 | 136,622 | -0.32(-1.72%) |
Feb 10, 2016 | 18.40 | 18.94 | 18.15 | 18.68 | 121,247 | +0.54(+2.96%) |
Feb 09, 2016 | 17.70 | 18.41 | 17.63 | 18.14 | 126,103 | +0.10(+0.58%) |
Feb 08, 2016 | 18.32 | 18.36 | 17.35 | 18.03 | 235,272 | -0.57(-3.04%) |
Feb 05, 2016 | 19.86 | 19.92 | 18.52 | 18.60 | 166,756 | -1.39(-6.97%) |
Feb 04, 2016 | 18.90 | 20.00 | 18.87 | 19.99 | 244,579 | +1.03(+5.41%) |
Feb 03, 2016 | 19.12 | 19.15 | 18.52 | 18.97 | 124,265 | -0.05(-0.25%) |
Feb 02, 2016 | 19.18 | 19.28 | 18.84 | 19.01 | 103,624 | -0.41(-2.09%) |
Feb 01, 2016 | 19.44 | 19.81 | 19.29 | 19.42 | 151,009 | -0.21(-1.06%) |
Jan 29, 2016 | 18.51 | 19.73 | 18.50 | 19.63 | 218,144 | +1.30(+7.10%) |
Jan 28, 2016 | 18.42 | 18.65 | 18.20 | 18.33 | 133,620 | +0.08(+0.41%) |
Jan 27, 2016 | 18.94 | 19.51 | 18.09 | 18.25 | 360,477 | -1.32(-6.74%) |
Jan 26, 2016 | 19.08 | 19.64 | 18.62 | 19.57 | 115,172 | +0.64(+3.38%) |
Jan 25, 2016 | 18.97 | 19.04 | 18.64 | 18.93 | 145,250 | -0.12(-0.64%) |
Jan 22, 2016 | 18.18 | 19.08 | 18.18 | 19.05 | 318,802 | +1.12(+6.25%) |
Jan 21, 2016 | 17.56 | 18.19 | 17.37 | 17.93 | 154,529 | +0.38(+2.15%) |
Jan 20, 2016 | 17.15 | 17.84 | 16.58 | 17.55 | 316,897 | +0.04(+0.22%) |
Jan 19, 2016 | 18.23 | 18.44 | 17.35 | 17.52 | 154,592 | -0.49(-2.72%) |
Jan 15, 2016 | 17.97 | 18.01 | 18.01 | 18.01 | 231,684 | -0.46(-2.50%) |
Jan 14, 2016 | 18.87 | 18.98 | 17.97 | 18.47 | 191,256 | -0.37(-1.95%) |
Jan 13, 2016 | 19.71 | 20.14 | 18.75 | 18.84 | 356,687 | -0.88(-4.45%) |
Jan 12, 2016 | 20.03 | 20.05 | 19.19 | 19.71 | 444,606 | -0.13(-0.66%) |
Jan 11, 2016 | 19.95 | 20.21 | 19.69 | 19.84 | 195,000 | +0.04(+0.19%) |
Jan 08, 2016 | 20.99 | 20.99 | 19.73 | 19.81 | 335,446 | -0.82(-3.97%) |
Jan 07, 2016 | 21.36 | 21.45 | 20.44 | 20.63 | 292,636 | -1.13(-5.20%) |
Jan 06, 2016 | 21.59 | 22.00 | 21.52 | 21.76 | 216,771 | -0.28(-1.28%) |
Jan 05, 2016 | 22.33 | 22.46 | 21.94 | 22.04 | 97,933 | -0.23(-1.02%) |
Jan 04, 2016 | 22.81 | 23.08 | 21.97 | 22.26 | 220,031 | -1.13(-4.83%) |
Dec 31, 2015 | 23.19 | 23.40 | 23.40 | 23.40 | 134,256 | +0.18(+0.77%) |
Dec 30, 2015 | 23.23 | 23.50 | 23.13 | 23.22 | 69,581 | -0.06(-0.24%) |
Dec 29, 2015 | 23.37 | 23.60 | 22.87 | 23.27 | 78,773 | +0.07(+0.28%) |
Dec 28, 2015 | 23.06 | 23.32 | 22.75 | 23.21 | 92,597 | +0.01(+0.04%) |
Dec 24, 2015 | 22.71 | 23.20 | 23.20 | 23.20 | 75,671 | +0.55(+2.41%) |
Dec 23, 2015 | 22.47 | 23.04 | 22.19 | 22.65 | 140,959 | +0.25(+1.14%) |
Dec 22, 2015 | 21.88 | 22.42 | 21.60 | 22.40 | 131,434 | +0.68(+3.12%) |
Dec 21, 2015 | 22.17 | 22.40 | 21.67 | 21.72 | 168,126 | -0.20(-0.90%) |
Dec 18, 2015 | 23.40 | 23.40 | 21.87 | 21.92 | 602,048 | -1.54(-6.55%) |
Dec 17, 2015 | 23.74 | 24.22 | 23.04 | 23.45 | 279,562 | -0.21(-0.88%) |
Dec 16, 2015 | 22.75 | 23.79 | 22.74 | 23.66 | 192,294 | +1.24(+5.55%) |
Dec 15, 2015 | 21.33 | 22.83 | 21.27 | 22.42 | 249,125 | +1.22(+5.78%) |
Dec 14, 2015 | 21.68 | 22.10 | 21.19 | 21.19 | 415,353 | -0.59(-2.72%) |
Dec 11, 2015 | 22.38 | 22.65 | 21.62 | 21.78 | 2,185,948 | -0.88(-3.87%) |
Dec 10, 2015 | 22.27 | 22.76 | 22.04 | 22.66 | 899,063 | +1.84(+8.82%) |
Dec 09, 2015 | 22.01 | 22.10 | 20.76 | 20.82 | 243,012 | -1.14(-5.19%) |
Dec 08, 2015 | 22.49 | 22.58 | 21.81 | 21.96 | 148,749 | -0.81(-3.56%) |
Dec 07, 2015 | 22.91 | 23.00 | 22.32 | 22.77 | 176,230 | -0.27(-1.19%) |
Dec 04, 2015 | 22.72 | 23.09 | 22.29 | 23.05 | 140,988 | +0.26(+1.16%) |
Dec 03, 2015 | 23.94 | 24.02 | 22.74 | 22.78 | 123,874 | -1.03(-4.31%) |
Dec 02, 2015 | 23.86 | 23.94 | 23.35 | 23.81 | 129,908 | -0.14(-0.59%) |
Dec 01, 2015 | 23.77 | 24.03 | 23.15 | 23.95 | 505,344 | +0.34(+1.44%) |
Nov 30, 2015 | 24.03 | 24.06 | 22.95 | 23.61 | 220,923 | -0.17(-0.71%) |
Nov 27, 2015 | 23.10 | 23.85 | 23.03 | 23.78 | 55,870 | +0.63(+2.73%) |
Nov 25, 2015 | 22.61 | 23.15 | 23.15 | 23.15 | 75,459 | +0.62(+2.76%) |
Nov 24, 2015 | 22.13 | 22.54 | 21.96 | 22.53 | 39,644 | +0.23(+1.01%) |
Nov 23, 2015 | 22.19 | 22.50 | 22.10 | 22.30 | 75,835 | +0.01(+0.04%) |
Nov 20, 2015 | 22.37 | 22.66 | 21.98 | 22.29 | 87,803 | +0.06(+0.25%) |
Nov 19, 2015 | 22.66 | 22.76 | 22.03 | 22.24 | 124,612 | -0.43(-1.91%) |
Nov 18, 2015 | 22.06 | 22.71 | 21.83 | 22.67 | 131,124 | +0.64(+2.91%) |
Nov 17, 2015 | 21.99 | 22.09 | 21.68 | 22.03 | 153,028 | +0.05(+0.21%) |
Nov 16, 2015 | 21.49 | 22.05 | 21.34 | 21.98 | 102,677 | +0.56(+2.59%) |
Nov 13, 2015 | 22.01 | 22.35 | 21.35 | 21.43 | 143,247 | -0.73(-3.32%) |
Nov 12, 2015 | 23.09 | 23.09 | 21.94 | 22.16 | 184,659 | -0.99(-4.27%) |
Nov 11, 2015 | 22.21 | 23.21 | 22.08 | 23.15 | 179,503 | +0.94(+4.24%) |
Nov 10, 2015 | 21.62 | 22.30 | 21.58 | 22.21 | 241,984 | +0.65(+3.02%) |
Nov 09, 2015 | 21.53 | 21.77 | 20.60 | 21.56 | 277,125 | -0.11(-0.52%) |
Nov 06, 2015 | 21.21 | 21.69 | 20.98 | 21.67 | 171,521 | +0.34(+1.59%) |
Nov 05, 2015 | 21.56 | 21.62 | 20.99 | 21.33 | 145,444 | -0.21(-0.96%) |
Nov 04, 2015 | 21.68 | 21.69 | 21.31 | 21.54 | 150,843 | -0.12(-0.57%) |
Nov 03, 2015 | 20.66 | 21.74 | 20.58 | 21.66 | 355,632 | +0.89(+4.26%) |
Nov 02, 2015 | 20.82 | 21.10 | 20.14 | 20.78 | 158,393 | -0.09(-0.45%) |
Oct 30, 2015 | 19.46 | 21.12 | 19.46 | 20.87 | 370,464 | +1.34(+6.85%) |
Oct 29, 2015 | 20.13 | 20.56 | 18.77 | 19.53 | 539,403 | -0.79(-3.89%) |
Oct 28, 2015 | 22.83 | 22.83 | 19.60 | 20.32 | 956,109 | -3.32(-14.03%) |
Oct 27, 2015 | 23.79 | 23.89 | 23.36 | 23.64 | 140,542 | -0.17(-0.71%) |
Oct 26, 2015 | 24.83 | 24.89 | 23.77 | 23.81 | 129,517 | -1.05(-4.21%) |
Oct 23, 2015 | 24.09 | 25.00 | 23.73 | 24.86 | 179,148 | +1.04(+4.35%) |
Oct 22, 2015 | 23.58 | 23.84 | 22.63 | 23.82 | 114,427 | +0.35(+1.49%) |
Oct 21, 2015 | 24.12 | 24.27 | 23.21 | 23.47 | 110,742 | -0.46(-1.93%) |
Oct 20, 2015 | 24.11 | 24.37 | 23.52 | 23.93 | 106,250 | -0.14(-0.59%) |
Oct 19, 2015 | 23.01 | 24.09 | 23.01 | 24.07 | 160,650 | +0.92(+3.99%) |
Oct 16, 2015 | 22.34 | 23.17 | 22.31 | 23.15 | 159,026 | +0.81(+3.63%) |
Oct 15, 2015 | 21.67 | 22.67 | 20.89 | 22.34 | 344,576 | +0.61(+2.82%) |
Oct 14, 2015 | 23.52 | 23.55 | 21.64 | 21.73 | 240,218 | -1.76(-7.50%) |
Oct 13, 2015 | 24.67 | 24.93 | 23.35 | 23.49 | 173,865 | -1.27(-5.14%) |
Oct 12, 2015 | 24.96 | 25.10 | 24.55 | 24.76 | 98,927 | -0.37(-1.46%) |
Oct 09, 2015 | 25.00 | 25.18 | 24.82 | 25.13 | 69,528 | +0.25(+0.98%) |
Oct 08, 2015 | 24.84 | 24.95 | 24.13 | 24.88 | 128,760 | -0.04(-0.15%) |
Oct 07, 2015 | 24.58 | 24.94 | 24.15 | 24.92 | 80,326 | +0.38(+1.54%) |
Oct 06, 2015 | 25.30 | 25.38 | 24.43 | 24.55 | 175,769 | -0.82(-3.23%) |
Oct 05, 2015 | 24.81 | 25.42 | 24.71 | 25.36 | 172,720 | +0.75(+3.06%) |
Oct 02, 2015 | 23.59 | 24.62 | 23.24 | 24.61 | 118,111 | +0.76(+3.20%) |