Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.61 | 24.11 | 23.18 | 23.75 | 2,152,735 | +0.36(+1.54%) |
Sep 29, 2016 | 22.49 | 23.86 | 22.37 | 23.39 | 2,418,365 | +0.92(+4.08%) |
Sep 28, 2016 | 20.12 | 22.50 | 19.92 | 22.47 | 3,065,575 | +2.50(+12.51%) |
Sep 27, 2016 | 20.18 | 20.19 | 19.50 | 19.97 | 1,918,028 | -0.59(-2.85%) |
Sep 26, 2016 | 20.78 | 21.15 | 20.47 | 20.56 | 1,536,768 | -0.13(-0.61%) |
Sep 23, 2016 | 21.66 | 22.11 | 20.51 | 20.68 | 1,527,667 | -1.11(-5.10%) |
Sep 22, 2016 | 21.91 | 22.24 | 21.75 | 21.80 | 2,033,232 | +0.38(+1.78%) |
Sep 21, 2016 | 20.65 | 21.48 | 20.31 | 21.42 | 1,760,969 | +1.42(+7.13%) |
Sep 20, 2016 | 20.39 | 20.45 | 19.95 | 19.99 | 1,290,992 | -0.50(-2.43%) |
Sep 19, 2016 | 20.48 | 20.77 | 20.13 | 20.49 | 1,529,450 | +0.30(+1.50%) |
Sep 16, 2016 | 20.27 | 20.38 | 19.85 | 20.19 | 2,048,590 | -0.48(-2.31%) |
Sep 15, 2016 | 20.53 | 21.10 | 20.30 | 20.66 | 1,411,571 | +0.24(+1.19%) |
Sep 14, 2016 | 20.94 | 21.33 | 20.40 | 20.42 | 1,257,510 | -0.68(-3.24%) |
Sep 13, 2016 | 21.76 | 21.87 | 20.70 | 21.10 | 1,511,749 | -1.27(-5.67%) |
Sep 12, 2016 | 21.92 | 22.57 | 21.64 | 22.37 | 1,215,047 | +0.07(+0.31%) |
Sep 09, 2016 | 23.01 | 23.39 | 22.30 | 22.30 | 1,348,383 | -1.17(-4.99%) |
Sep 08, 2016 | 23.79 | 23.81 | 23.00 | 23.47 | 1,992,804 | -0.02(-0.08%) |
Sep 07, 2016 | 23.56 | 23.71 | 23.07 | 23.49 | 1,742,832 | +0.14(+0.58%) |
Sep 06, 2016 | 23.34 | 23.65 | 23.03 | 23.36 | 1,074,230 | +0.21(+0.93%) |
Sep 02, 2016 | 23.08 | 23.14 | 23.14 | 23.14 | 1,235,865 | +0.70(+3.13%) |
Sep 01, 2016 | 22.23 | 22.47 | 21.87 | 22.44 | 1,112,671 | +0.05(+0.22%) |
Aug 31, 2016 | 22.69 | 22.87 | 21.97 | 22.39 | 1,304,987 | -0.48(-2.09%) |
Aug 30, 2016 | 23.87 | 23.87 | 22.69 | 22.87 | 1,775,163 | -0.60(-2.58%) |
Aug 29, 2016 | 23.26 | 23.82 | 23.01 | 23.47 | 1,107,187 | +0.16(+0.67%) |
Aug 26, 2016 | 23.25 | 23.79 | 22.95 | 23.32 | 1,474,005 | +0.29(+1.27%) |
Aug 25, 2016 | 22.74 | 23.47 | 22.64 | 23.03 | 1,613,665 | +0.23(+1.03%) |
Aug 24, 2016 | 22.01 | 23.02 | 21.99 | 22.79 | 2,229,601 | +0.50(+2.23%) |
Aug 23, 2016 | 22.02 | 22.56 | 22.02 | 22.29 | 1,716,014 | +0.15(+0.66%) |
Aug 22, 2016 | 22.46 | 22.54 | 22.04 | 22.15 | 1,483,167 | -0.80(-3.49%) |
Aug 19, 2016 | 23.58 | 23.58 | 22.87 | 22.95 | 1,794,964 | -0.73(-3.09%) |
Aug 18, 2016 | 22.71 | 23.80 | 22.66 | 23.68 | 1,292,305 | +1.10(+4.88%) |
Aug 17, 2016 | 22.90 | 22.90 | 21.95 | 22.58 | 1,379,699 | -0.34(-1.49%) |
Aug 16, 2016 | 22.97 | 23.19 | 22.60 | 22.92 | 1,072,854 | -0.17(-0.72%) |
Aug 15, 2016 | 22.72 | 23.33 | 22.70 | 23.08 | 1,186,849 | +0.60(+2.65%) |
Aug 12, 2016 | 22.56 | 22.59 | 21.86 | 22.49 | 1,292,508 | +0.11(+0.48%) |
Aug 11, 2016 | 21.92 | 22.79 | 21.48 | 22.38 | 1,313,102 | +0.85(+3.94%) |
Aug 10, 2016 | 21.80 | 22.28 | 21.44 | 21.53 | 1,637,110 | -0.01(-0.05%) |
Aug 09, 2016 | 21.57 | 21.91 | 21.11 | 21.54 | 1,949,318 | +0.16(+0.73%) |
Aug 08, 2016 | 21.45 | 21.91 | 20.85 | 21.39 | 1,521,644 | +0.31(+1.48%) |
Aug 05, 2016 | 20.91 | 21.14 | 20.14 | 21.07 | 1,676,120 | +0.40(+1.93%) |
Aug 04, 2016 | 19.50 | 22.32 | 19.44 | 20.67 | 4,750,150 | +1.11(+5.69%) |
Aug 03, 2016 | 18.82 | 19.66 | 18.41 | 19.56 | 1,948,240 | +0.72(+3.83%) |
Aug 02, 2016 | 19.22 | 19.49 | 18.11 | 18.84 | 2,523,304 | -0.22(-1.18%) |
Aug 01, 2016 | 20.40 | 20.64 | 18.97 | 19.06 | 1,505,981 | -1.51(-7.35%) |
Jul 29, 2016 | 19.45 | 20.64 | 19.44 | 20.58 | 1,631,672 | +0.77(+3.89%) |
Jul 28, 2016 | 19.30 | 20.06 | 19.30 | 19.81 | 1,882,231 | +0.51(+2.63%) |
Jul 27, 2016 | 20.01 | 20.38 | 19.16 | 19.30 | 1,954,077 | -0.56(-2.80%) |
Jul 26, 2016 | 19.42 | 19.86 | 19.21 | 19.85 | 1,190,258 | +0.25(+1.29%) |
Jul 25, 2016 | 20.26 | 20.34 | 19.42 | 19.60 | 1,293,426 | -0.97(-4.70%) |
Jul 22, 2016 | 20.72 | 20.78 | 20.27 | 20.57 | 1,050,763 | +0.01(+0.05%) |
Jul 21, 2016 | 20.82 | 21.48 | 20.53 | 20.56 | 1,734,784 | -0.15(-0.71%) |
Jul 20, 2016 | 20.69 | 20.88 | 19.94 | 20.70 | 1,799,910 | -0.22(-1.07%) |
Jul 19, 2016 | 21.66 | 21.71 | 20.57 | 20.93 | 1,540,878 | -0.77(-3.55%) |
Jul 18, 2016 | 21.70 | 21.74 | 21.07 | 21.70 | 965,818 | +0.19(+0.86%) |
Jul 15, 2016 | 21.77 | 22.44 | 21.38 | 21.51 | 1,106,654 | +0.05(+0.23%) |
Jul 14, 2016 | 21.78 | 21.90 | 21.35 | 21.46 | 1,045,810 | +0.20(+0.96%) |
Jul 13, 2016 | 22.16 | 22.16 | 20.84 | 21.26 | 1,378,112 | -0.56(-2.55%) |
Jul 12, 2016 | 21.26 | 22.24 | 20.94 | 21.82 | 1,330,241 | +1.53(+7.55%) |
Jul 11, 2016 | 20.52 | 20.73 | 20.18 | 20.28 | 1,200,969 | +0.00(+0.00%) |
Jul 08, 2016 | 19.76 | 20.40 | 19.30 | 20.28 | 1,570,901 | +0.99(+5.11%) |
Jul 07, 2016 | 20.29 | 20.54 | 18.95 | 19.30 | 1,405,255 | -0.45(-2.27%) |
Jul 06, 2016 | 19.14 | 19.78 | 19.03 | 19.75 | 1,186,094 | +0.47(+2.43%) |
Jul 05, 2016 | 19.47 | 19.78 | 18.96 | 19.28 | 1,604,930 | -0.74(-3.70%) |
Jul 01, 2016 | 19.36 | 20.02 | 20.02 | 20.02 | 1,340,715 | +0.70(+3.64%) |
Jun 30, 2016 | 20.62 | 20.63 | 19.13 | 19.32 | 3,419,624 | -1.34(-6.47%) |
Jun 29, 2016 | 20.36 | 20.91 | 19.73 | 20.66 | 2,349,454 | +1.07(+5.48%) |
Jun 28, 2016 | 19.82 | 20.02 | 19.45 | 19.58 | 2,198,190 | +0.54(+2.82%) |
Jun 27, 2016 | 19.64 | 20.12 | 18.81 | 19.05 | 1,427,673 | -1.13(-5.61%) |
Jun 24, 2016 | 20.76 | 21.40 | 20.05 | 20.18 | 2,491,473 | -1.99(-8.98%) |
Jun 23, 2016 | 22.05 | 22.34 | 21.76 | 22.17 | 878,342 | +0.42(+1.93%) |
Jun 22, 2016 | 22.33 | 22.41 | 21.46 | 21.75 | 608,827 | -0.39(-1.76%) |
Jun 21, 2016 | 21.64 | 22.21 | 21.10 | 22.14 | 1,161,986 | +0.30(+1.38%) |
Jun 20, 2016 | 22.25 | 22.68 | 21.82 | 21.84 | 712,311 | +0.10(+0.45%) |
Jun 17, 2016 | 21.38 | 21.99 | 21.38 | 21.74 | 1,329,151 | +0.60(+2.86%) |
Jun 16, 2016 | 21.23 | 21.28 | 20.41 | 21.13 | 1,090,123 | -0.59(-2.70%) |
Jun 15, 2016 | 21.41 | 22.23 | 21.12 | 21.72 | 1,329,150 | +0.18(+0.82%) |
Jun 14, 2016 | 21.51 | 22.08 | 20.95 | 21.54 | 1,220,314 | -0.02(-0.09%) |
Jun 13, 2016 | 21.39 | 21.75 | 21.17 | 21.56 | 1,848,905 | -0.19(-0.85%) |
Jun 10, 2016 | 22.57 | 22.87 | 21.72 | 21.75 | 733,614 | -1.39(-5.99%) |
Jun 09, 2016 | 23.23 | 23.73 | 22.91 | 23.13 | 1,114,484 | -0.50(-2.11%) |
Jun 08, 2016 | 24.15 | 24.92 | 23.55 | 23.63 | 1,159,294 | +0.00(+0.00%) |
Jun 07, 2016 | 23.17 | 23.82 | 22.80 | 23.63 | 1,291,066 | +0.82(+3.59%) |
Jun 06, 2016 | 22.30 | 22.83 | 22.04 | 22.81 | 931,081 | +0.84(+3.82%) |
Jun 03, 2016 | 22.33 | 22.44 | 21.72 | 21.97 | 1,027,537 | -0.25(-1.14%) |
Jun 02, 2016 | 21.87 | 22.25 | 21.53 | 22.23 | 959,731 | -0.08(-0.35%) |
Jun 01, 2016 | 21.72 | 22.36 | 21.30 | 22.30 | 993,285 | +0.14(+0.62%) |
May 31, 2016 | 22.05 | 22.62 | 21.97 | 22.17 | 1,199,599 | +0.24(+1.11%) |
May 27, 2016 | 22.38 | 21.92 | 21.92 | 21.92 | 1,005,972 | -0.53(-2.35%) |
May 26, 2016 | 22.32 | 22.66 | 21.94 | 22.45 | 1,163,383 | +0.46(+2.08%) |
May 25, 2016 | 21.83 | 22.26 | 21.64 | 21.99 | 801,736 | +0.50(+2.32%) |
May 24, 2016 | 21.63 | 21.81 | 21.04 | 21.49 | 921,112 | +0.12(+0.55%) |
May 23, 2016 | 21.21 | 21.68 | 20.99 | 21.38 | 1,204,887 | -0.13(-0.59%) |
May 20, 2016 | 21.32 | 21.54 | 20.55 | 21.50 | 868,186 | +0.28(+1.33%) |
May 19, 2016 | 21.26 | 21.48 | 20.54 | 21.22 | 872,458 | -0.46(-2.11%) |
May 18, 2016 | 21.94 | 22.33 | 21.44 | 21.68 | 1,199,097 | -0.27(-1.24%) |
May 17, 2016 | 21.49 | 22.23 | 21.40 | 21.95 | 1,210,979 | +0.65(+3.07%) |
May 16, 2016 | 20.93 | 21.56 | 20.93 | 21.30 | 1,218,548 | +1.10(+5.46%) |
May 13, 2016 | 20.83 | 21.19 | 20.16 | 20.20 | 867,174 | -0.87(-4.12%) |
May 12, 2016 | 21.21 | 21.74 | 20.53 | 21.06 | 1,018,138 | +0.33(+1.60%) |
May 11, 2016 | 20.26 | 21.28 | 19.94 | 20.73 | 1,342,196 | +0.37(+1.82%) |
May 10, 2016 | 19.25 | 20.45 | 19.25 | 20.36 | 1,304,953 | +1.23(+6.43%) |
May 09, 2016 | 19.35 | 19.50 | 18.76 | 19.13 | 1,629,460 | -0.46(-2.34%) |
May 06, 2016 | 19.24 | 20.14 | 19.23 | 19.59 | 1,120,818 | +0.02(+0.10%) |
May 05, 2016 | 20.09 | 20.45 | 19.14 | 19.57 | 1,756,087 | +0.41(+2.14%) |
May 04, 2016 | 19.82 | 21.10 | 18.93 | 19.16 | 2,639,581 | -1.16(-5.71%) |
May 03, 2016 | 20.64 | 20.93 | 20.04 | 20.32 | 1,815,857 | -0.99(-4.62%) |
May 02, 2016 | 21.04 | 21.50 | 20.50 | 21.31 | 1,535,226 | +0.28(+1.35%) |
Apr 29, 2016 | 21.47 | 22.01 | 20.44 | 21.03 | 1,598,791 | -0.21(-1.01%) |
Apr 28, 2016 | 21.66 | 22.19 | 21.17 | 21.24 | 1,074,601 | -0.58(-2.64%) |
Apr 27, 2016 | 21.86 | 22.48 | 21.46 | 21.82 | 1,512,723 | +0.31(+1.45%) |
Apr 26, 2016 | 21.12 | 21.89 | 20.77 | 21.50 | 1,284,406 | +0.60(+2.89%) |
Apr 25, 2016 | 21.49 | 21.49 | 20.56 | 20.90 | 1,293,217 | -0.64(-2.99%) |
Apr 22, 2016 | 20.95 | 21.69 | 20.73 | 21.54 | 1,193,471 | +0.79(+3.81%) |
Apr 21, 2016 | 21.23 | 21.25 | 20.34 | 20.75 | 1,136,406 | -0.29(-1.39%) |
Apr 20, 2016 | 21.31 | 21.57 | 20.77 | 21.05 | 2,175,385 | -0.44(-2.04%) |
Apr 19, 2016 | 21.10 | 21.93 | 20.86 | 21.48 | 1,521,792 | +0.57(+2.71%) |
Apr 18, 2016 | 19.51 | 21.18 | 19.42 | 20.92 | 988,852 | +0.30(+1.47%) |
Apr 15, 2016 | 20.79 | 20.91 | 20.20 | 20.62 | 843,933 | -0.49(-2.31%) |
Apr 14, 2016 | 20.82 | 21.13 | 20.51 | 21.10 | 1,341,205 | +0.35(+1.69%) |
Apr 13, 2016 | 21.10 | 21.10 | 20.14 | 20.75 | 1,328,867 | -0.12(-0.56%) |
Apr 12, 2016 | 19.71 | 20.92 | 19.59 | 20.87 | 2,272,638 | +1.38(+7.06%) |
Apr 11, 2016 | 19.96 | 19.98 | 19.37 | 19.49 | 1,307,590 | -0.22(-1.14%) |
Apr 08, 2016 | 19.72 | 19.96 | 19.13 | 19.72 | 1,366,360 | +0.68(+3.59%) |
Apr 07, 2016 | 18.97 | 19.59 | 18.74 | 19.04 | 1,235,866 | -0.13(-0.66%) |
Apr 06, 2016 | 18.21 | 19.27 | 18.03 | 19.16 | 1,273,629 | +0.97(+5.31%) |
Apr 05, 2016 | 18.17 | 18.56 | 17.85 | 18.20 | 2,089,292 | -0.16(-0.85%) |
Apr 04, 2016 | 18.48 | 19.12 | 18.14 | 18.35 | 1,500,298 | -0.14(-0.74%) |
Apr 01, 2016 | 17.71 | 18.67 | 17.59 | 18.49 | 2,641,841 | -0.01(-0.05%) |
Mar 31, 2016 | 18.06 | 18.77 | 17.87 | 18.50 | 2,890,809 | +0.41(+2.27%) |
Mar 30, 2016 | 18.21 | 18.65 | 17.79 | 18.09 | 2,537,854 | -0.20(-1.07%) |
Mar 29, 2016 | 17.33 | 18.36 | 17.33 | 18.28 | 1,875,743 | +0.27(+1.52%) |
Mar 28, 2016 | 18.48 | 18.57 | 17.58 | 18.01 | 1,183,936 | -0.36(-1.96%) |
Mar 24, 2016 | 17.66 | 18.37 | 18.37 | 18.37 | 2,029,983 | +0.06(+0.32%) |
Mar 23, 2016 | 19.95 | 20.24 | 18.29 | 18.31 | 1,909,191 | -1.92(-9.50%) |
Mar 22, 2016 | 19.19 | 20.41 | 19.07 | 20.24 | 1,081,844 | +0.79(+4.06%) |
Mar 21, 2016 | 19.49 | 19.92 | 19.31 | 19.45 | 1,920,381 | -0.06(-0.30%) |
Mar 18, 2016 | 20.20 | 20.43 | 19.33 | 19.50 | 3,146,539 | -0.43(-2.15%) |
Mar 17, 2016 | 19.81 | 20.18 | 19.65 | 19.93 | 1,966,860 | +0.27(+1.39%) |
Mar 16, 2016 | 19.27 | 19.75 | 18.98 | 19.66 | 1,784,955 | +0.67(+3.55%) |
Mar 15, 2016 | 18.90 | 19.03 | 18.50 | 18.99 | 1,219,144 | -0.30(-1.57%) |
Mar 14, 2016 | 19.18 | 19.84 | 19.05 | 19.29 | 1,129,967 | -0.56(-2.80%) |
Mar 11, 2016 | 19.05 | 20.08 | 18.99 | 19.85 | 2,437,945 | +1.27(+6.83%) |
Mar 10, 2016 | 18.10 | 18.94 | 17.57 | 18.58 | 2,197,685 | +0.32(+1.76%) |
Mar 09, 2016 | 18.33 | 18.87 | 17.66 | 18.25 | 2,336,372 | +0.53(+2.97%) |
Mar 08, 2016 | 19.51 | 19.51 | 17.58 | 17.73 | 7,569,202 | -1.61(-8.32%) |
Mar 07, 2016 | 19.48 | 20.11 | 18.94 | 19.34 | 3,319,257 | -0.11(-0.55%) |
Mar 04, 2016 | 19.04 | 19.50 | 18.43 | 19.45 | 2,522,730 | +0.71(+3.80%) |
Mar 03, 2016 | 17.58 | 18.77 | 17.23 | 18.73 | 2,517,499 | +1.21(+6.90%) |
Mar 02, 2016 | 16.10 | 17.54 | 15.86 | 17.52 | 1,704,090 | +1.32(+8.13%) |
Mar 01, 2016 | 15.85 | 16.21 | 15.00 | 16.21 | 1,851,373 | +0.46(+2.91%) |
Feb 29, 2016 | 16.13 | 16.13 | 15.55 | 15.75 | 1,433,880 | -0.39(-2.42%) |
Feb 26, 2016 | 16.10 | 16.87 | 15.99 | 16.14 | 1,174,729 | +0.60(+3.83%) |
Feb 25, 2016 | 15.42 | 16.29 | 13.68 | 15.54 | 2,241,443 | +0.16(+1.01%) |
Feb 24, 2016 | 14.75 | 15.54 | 14.54 | 15.39 | 1,900,846 | +0.41(+2.74%) |
Feb 23, 2016 | 15.78 | 15.82 | 14.92 | 14.98 | 1,740,463 | -1.03(-6.46%) |
Feb 22, 2016 | 15.16 | 16.27 | 15.08 | 16.01 | 2,174,366 | +1.38(+9.40%) |
Feb 19, 2016 | 14.63 | 14.81 | 14.26 | 14.64 | 1,800,928 | -0.13(-0.86%) |
Feb 18, 2016 | 15.61 | 15.73 | 14.66 | 14.76 | 1,472,684 | -0.64(-4.18%) |
Feb 17, 2016 | 14.89 | 15.69 | 14.65 | 15.41 | 1,885,122 | +0.63(+4.29%) |
Feb 16, 2016 | 14.75 | 14.99 | 14.52 | 14.77 | 2,528,732 | +0.41(+2.85%) |
Feb 12, 2016 | 13.60 | 14.36 | 14.36 | 14.36 | 1,904,122 | +0.99(+7.37%) |
Feb 11, 2016 | 13.65 | 13.69 | 12.66 | 13.38 | 3,051,555 | -0.58(-4.13%) |
Feb 10, 2016 | 13.80 | 14.73 | 13.48 | 13.95 | 1,125,333 | -0.09(-0.63%) |
Feb 09, 2016 | 15.09 | 15.29 | 13.80 | 14.04 | 1,969,672 | -1.54(-9.89%) |
Feb 08, 2016 | 14.93 | 16.06 | 14.58 | 15.58 | 3,058,533 | +0.26(+1.72%) |
Feb 05, 2016 | 15.08 | 15.75 | 14.38 | 15.32 | 3,706,161 | +0.23(+1.55%) |
Feb 04, 2016 | 15.18 | 15.54 | 14.25 | 15.08 | 2,993,044 | +0.38(+2.59%) |
Feb 03, 2016 | 14.19 | 14.70 | 12.99 | 14.70 | 2,976,243 | +0.70(+5.02%) |
Feb 02, 2016 | 13.87 | 14.26 | 13.65 | 14.00 | 1,404,766 | -0.63(-4.33%) |
Feb 01, 2016 | 15.14 | 15.16 | 14.20 | 14.64 | 1,487,073 | -1.00(-6.43%) |
Jan 29, 2016 | 15.06 | 15.67 | 14.83 | 15.64 | 1,642,107 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,604 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,463,023 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,327 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,277 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,750 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.63 | 13.64 | 2,379,475 | +0.65(+5.03%) |
Jan 20, 2016 | 11.83 | 13.17 | 10.94 | 12.99 | 4,057,601 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,264 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,920 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,155,085 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,441 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,542 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,472,073 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,522 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.44 | 15.52 | 1,992,592 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.67 | 16.87 | 1,919,145 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,331 | -0.51(-2.69%) |
Jan 04, 2016 | 19.28 | 19.53 | 18.61 | 18.87 | 1,393,474 | -0.42(-2.18%) |
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,396 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.06 | 19.35 | 1,090,234 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.30 | 19.52 | 19.96 | 868,672 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,596 | -1.05(-5.08%) |
Dec 24, 2015 | 21.05 | 20.72 | 20.72 | 20.72 | 431,907 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,235 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.46 | 1,499,984 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,580 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.85 | 2,564,863 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,437 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,728 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.08 | 1,108,522 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.69 | 1,457,137 | -0.01(-0.05%) |
Dec 11, 2015 | 21.49 | 21.95 | 20.62 | 20.70 | 1,187,778 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,145,068 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,498 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,542 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,255 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.46 | 21.96 | 22.18 | 1,249,815 | -1.14(-4.90%) |
Dec 03, 2015 | 23.89 | 23.98 | 23.12 | 23.32 | 773,568 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.71 | 23.18 | 23.39 | 1,308,872 | -1.52(-6.11%) |
Dec 01, 2015 | 25.10 | 25.26 | 24.79 | 24.91 | 839,304 | -0.17(-0.66%) |
Nov 30, 2015 | 24.74 | 25.50 | 24.67 | 25.07 | 868,082 | +0.51(+2.07%) |
Nov 27, 2015 | 24.64 | 25.03 | 24.19 | 24.57 | 445,382 | -0.45(-1.79%) |
Nov 25, 2015 | 25.25 | 25.02 | 25.02 | 25.02 | 810,005 | -0.42(-1.65%) |
Nov 24, 2015 | 24.97 | 25.78 | 24.67 | 25.44 | 1,266,195 | +0.89(+3.62%) |
Nov 23, 2015 | 24.54 | 24.96 | 24.01 | 24.55 | 1,825,343 | -0.01(-0.04%) |
Nov 20, 2015 | 25.11 | 25.21 | 24.51 | 24.56 | 816,786 | -0.56(-2.21%) |
Nov 19, 2015 | 26.34 | 26.34 | 24.65 | 25.11 | 1,317,436 | -1.35(-5.09%) |
Nov 18, 2015 | 26.39 | 26.82 | 25.51 | 26.46 | 944,084 | +0.40(+1.53%) |
Nov 17, 2015 | 26.67 | 26.73 | 25.98 | 26.06 | 1,187,451 | -0.78(-2.91%) |
Nov 16, 2015 | 25.61 | 26.91 | 25.46 | 26.84 | 1,424,080 | +1.39(+5.44%) |
Nov 13, 2015 | 24.40 | 25.51 | 24.13 | 25.46 | 1,295,711 | +1.11(+4.57%) |
Nov 12, 2015 | 24.59 | 24.96 | 24.00 | 24.34 | 998,008 | -0.69(-2.77%) |
Nov 11, 2015 | 26.09 | 26.17 | 24.71 | 25.04 | 1,388,789 | -1.00(-3.86%) |
Nov 10, 2015 | 25.83 | 26.11 | 25.34 | 26.04 | 1,173,419 | -0.01(-0.04%) |
Nov 09, 2015 | 25.42 | 26.37 | 24.98 | 26.05 | 1,173,955 | +0.61(+2.42%) |
Nov 06, 2015 | 25.88 | 26.54 | 24.96 | 25.44 | 1,562,766 | -0.54(-2.07%) |
Nov 05, 2015 | 24.95 | 26.96 | 24.56 | 25.97 | 1,980,012 | +0.17(+0.64%) |
Nov 04, 2015 | 26.42 | 26.81 | 25.28 | 25.81 | 1,239,579 | -0.46(-1.75%) |
Nov 03, 2015 | 25.67 | 26.67 | 25.63 | 26.27 | 1,585,401 | +0.85(+3.34%) |
Nov 02, 2015 | 24.82 | 25.69 | 24.65 | 25.42 | 1,394,512 | +0.33(+1.32%) |
Oct 30, 2015 | 25.10 | 25.49 | 24.15 | 25.08 | 1,197,394 | +0.20(+0.78%) |
Oct 29, 2015 | 24.82 | 26.31 | 24.77 | 24.89 | 1,882,181 | -0.18(-0.70%) |
Oct 28, 2015 | 24.00 | 25.43 | 23.73 | 25.07 | 1,549,416 | +1.27(+5.33%) |
Oct 27, 2015 | 23.67 | 24.47 | 23.26 | 23.80 | 1,426,527 | -0.21(-0.89%) |
Oct 26, 2015 | 24.86 | 24.92 | 23.71 | 24.01 | 1,553,435 | -0.88(-3.53%) |
Oct 23, 2015 | 24.91 | 25.43 | 24.27 | 24.89 | 1,671,548 | -0.16(-0.62%) |
Oct 22, 2015 | 24.51 | 25.45 | 24.21 | 25.05 | 1,126,973 | +0.50(+2.03%) |
Oct 21, 2015 | 24.88 | 25.03 | 24.13 | 24.55 | 965,179 | -0.44(-1.76%) |
Oct 20, 2015 | 25.07 | 26.07 | 24.71 | 24.99 | 1,159,259 | -0.10(-0.39%) |
Oct 19, 2015 | 25.68 | 25.89 | 24.74 | 25.08 | 1,466,880 | -1.24(-4.71%) |
Oct 16, 2015 | 26.71 | 27.01 | 25.58 | 26.32 | 1,242,805 | -0.38(-1.42%) |
Oct 15, 2015 | 25.37 | 26.80 | 25.32 | 26.70 | 1,490,646 | +0.34(+1.30%) |
Oct 14, 2015 | 26.28 | 26.69 | 25.72 | 26.36 | 1,058,406 | -0.12(-0.44%) |
Oct 13, 2015 | 26.59 | 27.39 | 26.35 | 26.48 | 1,542,065 | -0.25(-0.95%) |
Oct 12, 2015 | 27.05 | 27.05 | 25.89 | 26.73 | 1,037,679 | -0.42(-1.55%) |
Oct 09, 2015 | 27.03 | 27.56 | 26.10 | 27.15 | 1,665,545 | +0.34(+1.27%) |
Oct 08, 2015 | 26.33 | 27.22 | 25.47 | 26.81 | 2,294,717 | +0.63(+2.42%) |
Oct 07, 2015 | 26.73 | 27.38 | 25.46 | 26.18 | 2,135,117 | -0.19(-0.70%) |
Oct 06, 2015 | 24.78 | 26.59 | 24.56 | 26.36 | 2,014,847 | +1.65(+6.67%) |
Oct 05, 2015 | 22.93 | 24.93 | 22.91 | 24.71 | 2,141,889 | +2.22(+9.89%) |
Oct 02, 2015 | 20.79 | 22.56 | 20.53 | 22.49 | 1,405,294 | +1.40(+6.61%) |