Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.50 | 41.99 | 39.30 | 40.10 | 704,904 | -1.25(-3.02%) |
Nov 29, 2016 | 41.15 | 42.00 | 40.55 | 41.35 | 425,393 | +0.05(+0.12%) |
Nov 28, 2016 | 41.20 | 41.95 | 40.90 | 41.30 | 515,467 | +0.10(+0.24%) |
Nov 25, 2016 | 41.50 | 41.50 | 40.50 | 41.20 | 171,002 | -0.10(-0.24%) |
Nov 23, 2016 | 41.30 | 41.30 | 41.30 | 0 | +0.20(+0.49%) | |
Nov 22, 2016 | 40.50 | 41.35 | 40.05 | 41.10 | 752,408 | +0.60(+1.48%) |
Nov 21, 2016 | 42.30 | 42.50 | 40.25 | 40.50 | 1,093,706 | -1.70(-4.03%) |
Nov 18, 2016 | 41.75 | 42.30 | 41.20 | 42.20 | 912,445 | +0.65(+1.56%) |
Nov 17, 2016 | 40.45 | 41.70 | 40.22 | 41.55 | 1,282,799 | +0.90(+2.21%) |
Nov 16, 2016 | 38.45 | 40.77 | 38.41 | 40.65 | 1,233,420 | +1.85(+4.77%) |
Nov 15, 2016 | 37.85 | 39.42 | 37.75 | 38.80 | 1,481,091 | +1.35(+3.60%) |
Nov 14, 2016 | 36.60 | 37.95 | 36.60 | 37.45 | 1,001,163 | +0.85(+2.32%) |
Nov 11, 2016 | 34.65 | 37.00 | 34.31 | 36.60 | 1,438,260 | +1.90(+5.48%) |
Nov 10, 2016 | 37.00 | 37.05 | 35.15 | 34.70 | 1,222,122 | -1.80(-4.93%) |
Nov 09, 2016 | 35.70 | 36.70 | 35.10 | 36.50 | 585,403 | +0.00(+0.00%) |
Nov 08, 2016 | 35.85 | 37.00 | 35.65 | 36.50 | 789,313 | +0.65(+1.81%) |
Nov 07, 2016 | 36.35 | 37.05 | 35.75 | 35.85 | 1,332,229 | +1.45(+4.22%) |
Nov 04, 2016 | 35.45 | 35.80 | 34.20 | 34.40 | 867,826 | -1.05(-2.96%) |
Nov 03, 2016 | 35.60 | 36.40 | 35.40 | 35.45 | 704,190 | -0.15(-0.42%) |
Nov 02, 2016 | 36.05 | 37.10 | 35.05 | 35.60 | 976,527 | -0.20(-0.56%) |
Nov 01, 2016 | 33.60 | 36.20 | 33.60 | 35.80 | 2,301,691 | +2.20(+6.55%) |
Oct 31, 2016 | 37.75 | 37.95 | 32.90 | 33.60 | 3,507,547 | -3.85(-10.28%) |
Oct 28, 2016 | 37.50 | 41.15 | 34.70 | 37.45 | 2,136,408 | -1.45(-3.73%) |
Oct 27, 2016 | 40.80 | 41.50 | 38.50 | 38.90 | 2,157,383 | -1.75(-4.31%) |
Oct 26, 2016 | 40.85 | 41.40 | 40.20 | 40.65 | 545,561 | -0.20(-0.49%) |
Oct 25, 2016 | 41.50 | 41.99 | 40.75 | 40.85 | 489,706 | -0.55(-1.33%) |
Oct 24, 2016 | 40.75 | 41.55 | 40.55 | 41.40 | 474,989 | +1.00(+2.48%) |
Oct 21, 2016 | 40.63 | 40.97 | 40.32 | 40.40 | 352,550 | -0.64(-1.56%) |
Oct 20, 2016 | 40.50 | 41.11 | 40.18 | 41.04 | 598,291 | +0.40(+0.98%) |
Oct 19, 2016 | 40.44 | 40.79 | 40.02 | 40.64 | 277,808 | +0.25(+0.62%) |
Oct 18, 2016 | 40.70 | 40.80 | 40.23 | 40.39 | 447,529 | +0.14(+0.35%) |
Oct 17, 2016 | 40.50 | 40.80 | 39.99 | 40.25 | 498,509 | -0.22(-0.54%) |
Oct 14, 2016 | 40.75 | 41.41 | 40.45 | 40.47 | 420,372 | -0.26(-0.64%) |
Oct 13, 2016 | 40.38 | 40.79 | 39.12 | 40.73 | 1,088,949 | -0.24(-0.59%) |
Oct 12, 2016 | 40.70 | 41.43 | 40.11 | 40.97 | 841,201 | +0.24(+0.59%) |
Oct 11, 2016 | 41.03 | 42.87 | 39.84 | 40.73 | 2,954,745 | -3.77(-8.47%) |
Oct 10, 2016 | 44.36 | 44.99 | 44.36 | 44.50 | 492,666 | +0.26(+0.59%) |
Oct 07, 2016 | 44.73 | 45.25 | 43.88 | 44.24 | 757,301 | -0.24(-0.54%) |
Oct 06, 2016 | 43.37 | 44.69 | 43.19 | 44.48 | 896,461 | +1.11(+2.56%) |
Oct 05, 2016 | 42.99 | 43.81 | 42.50 | 43.37 | 945,441 | +1.25(+2.97%) |
Oct 04, 2016 | 41.63 | 42.24 | 41.43 | 42.12 | 590,862 | +0.67(+1.62%) |
Oct 03, 2016 | 41.95 | 41.97 | 41.14 | 41.45 | 507,281 | -0.32(-0.77%) |
Sep 30, 2016 | 41.59 | 41.97 | 41.18 | 41.77 | 1,017,398 | +0.41(+0.99%) |
Sep 29, 2016 | 41.99 | 41.99 | 41.03 | 41.36 | 721,821 | -0.63(-1.50%) |
Sep 28, 2016 | 42.07 | 42.35 | 41.45 | 41.99 | 639,459 | +0.15(+0.36%) |
Sep 27, 2016 | 40.75 | 41.92 | 40.41 | 41.84 | 803,815 | +0.86(+2.10%) |
Sep 26, 2016 | 41.05 | 41.47 | 40.32 | 40.98 | 929,420 | +0.01(+0.02%) |
Sep 23, 2016 | 41.59 | 41.77 | 40.81 | 40.97 | 864,296 | -0.82(-1.96%) |
Sep 22, 2016 | 40.36 | 41.80 | 40.36 | 41.79 | 1,051,067 | +1.47(+3.65%) |
Sep 21, 2016 | 39.88 | 40.96 | 39.58 | 40.32 | 1,036,205 | +0.45(+1.13%) |
Sep 20, 2016 | 41.00 | 41.12 | 39.20 | 39.87 | 1,245,160 | -0.68(-1.68%) |
Sep 19, 2016 | 39.98 | 41.18 | 39.80 | 40.55 | 1,392,401 | +1.34(+3.42%) |
Sep 16, 2016 | 39.89 | 39.90 | 39.00 | 39.21 | 2,173,735 | +0.06(+0.15%) |
Sep 15, 2016 | 38.30 | 39.57 | 38.30 | 39.15 | 968,738 | +0.85(+2.22%) |
Sep 14, 2016 | 37.25 | 38.92 | 37.25 | 38.30 | 862,891 | +1.11(+2.98%) |
Sep 13, 2016 | 37.28 | 37.77 | 36.80 | 37.19 | 757,054 | -0.16(-0.43%) |
Sep 12, 2016 | 35.98 | 37.50 | 35.37 | 37.35 | 1,041,668 | +0.92(+2.53%) |
Sep 09, 2016 | 37.60 | 38.00 | 36.20 | 36.43 | 1,120,868 | -1.17(-3.11%) |
Sep 08, 2016 | 37.33 | 37.82 | 36.94 | 37.60 | 768,015 | +0.25(+0.67%) |
Sep 07, 2016 | 36.83 | 37.45 | 36.57 | 37.35 | 1,404,017 | +1.10(+3.03%) |
Sep 06, 2016 | 35.45 | 36.85 | 35.39 | 36.25 | 1,550,209 | +1.01(+2.87%) |
Sep 02, 2016 | 34.75 | 35.24 | 35.24 | 35.24 | 567,500 | +0.74(+2.14%) |
Sep 01, 2016 | 35.24 | 35.45 | 34.47 | 34.50 | 1,731,585 | -0.62(-1.77%) |
Aug 31, 2016 | 34.48 | 35.25 | 34.34 | 35.12 | 797,026 | +0.57(+1.65%) |
Aug 30, 2016 | 34.55 | 35.25 | 34.16 | 34.55 | 664,215 | +0.02(+0.06%) |
Aug 29, 2016 | 33.83 | 34.60 | 33.80 | 34.53 | 407,728 | +0.64(+1.89%) |
Aug 26, 2016 | 33.78 | 34.15 | 33.47 | 33.89 | 795,255 | +0.02(+0.06%) |
Aug 25, 2016 | 33.50 | 34.00 | 33.20 | 33.87 | 330,803 | +0.21(+0.62%) |
Aug 24, 2016 | 34.13 | 34.24 | 33.58 | 33.66 | 386,063 | -0.55(-1.61%) |
Aug 23, 2016 | 33.96 | 34.39 | 33.78 | 34.21 | 998,840 | +0.17(+0.50%) |
Aug 22, 2016 | 34.65 | 34.67 | 33.50 | 34.04 | 1,475,041 | -0.56(-1.62%) |
Aug 19, 2016 | 34.45 | 34.79 | 34.27 | 34.60 | 1,140,871 | +0.29(+0.85%) |
Aug 18, 2016 | 32.22 | 34.56 | 32.04 | 34.31 | 1,756,395 | +2.31(+7.22%) |
Aug 17, 2016 | 32.59 | 32.86 | 31.82 | 32.00 | 591,348 | -0.83(-2.53%) |
Aug 16, 2016 | 32.86 | 32.99 | 32.24 | 32.83 | 584,767 | +0.17(+0.52%) |
Aug 15, 2016 | 32.90 | 32.98 | 32.14 | 32.66 | 697,093 | -0.06(-0.18%) |
Aug 12, 2016 | 32.00 | 32.86 | 31.50 | 32.72 | 822,082 | +0.91(+2.86%) |
Aug 11, 2016 | 30.69 | 32.05 | 30.24 | 31.81 | 1,184,276 | -0.01(-0.03%) |
Aug 10, 2016 | 33.41 | 33.50 | 30.17 | 31.82 | 2,431,233 | -0.31(-0.96%) |
Aug 09, 2016 | 31.16 | 32.48 | 30.79 | 32.13 | 1,063,663 | +0.86(+2.75%) |
Aug 08, 2016 | 31.50 | 31.50 | 30.86 | 31.27 | 565,881 | -0.06(-0.19%) |
Aug 05, 2016 | 31.27 | 31.89 | 30.93 | 31.33 | 565,190 | +0.44(+1.42%) |
Aug 04, 2016 | 30.88 | 31.23 | 30.56 | 30.89 | 486,594 | +0.12(+0.39%) |
Aug 03, 2016 | 30.05 | 31.05 | 29.86 | 30.77 | 969,254 | +1.25(+4.23%) |
Aug 02, 2016 | 30.34 | 30.47 | 29.31 | 29.52 | 446,708 | -0.89(-2.93%) |
Aug 01, 2016 | 30.33 | 30.48 | 29.98 | 30.41 | 498,539 | +0.16(+0.53%) |
Jul 29, 2016 | 30.28 | 30.62 | 29.70 | 30.25 | 408,495 | -0.21(-0.69%) |
Jul 28, 2016 | 29.14 | 30.57 | 28.43 | 30.46 | 1,223,486 | -0.47(-1.52%) |
Jul 27, 2016 | 30.95 | 31.04 | 30.54 | 30.93 | 552,358 | +0.21(+0.68%) |
Jul 26, 2016 | 30.60 | 31.41 | 30.54 | 30.72 | 968,359 | +0.24(+0.79%) |
Jul 25, 2016 | 28.43 | 30.65 | 28.40 | 30.48 | 2,060,097 | +2.99(+10.88%) |
Jul 22, 2016 | 26.65 | 27.52 | 26.51 | 27.49 | 522,330 | +0.76(+2.84%) |
Jul 21, 2016 | 27.28 | 27.45 | 26.68 | 26.73 | 468,313 | -0.46(-1.69%) |
Jul 20, 2016 | 26.82 | 27.68 | 26.80 | 27.19 | 951,996 | +0.90(+3.42%) |
Jul 19, 2016 | 26.66 | 27.12 | 26.22 | 26.29 | 778,105 | -0.50(-1.87%) |
Jul 18, 2016 | 26.49 | 26.90 | 26.28 | 26.79 | 973,283 | +0.39(+1.48%) |
Jul 15, 2016 | 25.78 | 26.79 | 25.35 | 26.40 | 1,135,086 | +0.82(+3.21%) |
Jul 14, 2016 | 24.86 | 25.86 | 24.84 | 25.58 | 1,016,127 | +0.84(+3.40%) |
Jul 13, 2016 | 25.14 | 25.71 | 24.59 | 24.74 | 814,154 | -0.21(-0.84%) |
Jul 12, 2016 | 25.00 | 25.00 | 24.34 | 24.95 | 479,859 | +0.20(+0.81%) |
Jul 11, 2016 | 24.67 | 24.97 | 24.47 | 24.75 | 604,674 | +0.24(+0.98%) |
Jul 08, 2016 | 24.13 | 24.56 | 23.80 | 24.51 | 372,552 | +0.65(+2.72%) |
Jul 07, 2016 | 23.40 | 23.96 | 23.40 | 23.86 | 351,438 | +0.36(+1.53%) |
Jul 05, 2016 | 23.60 | 23.65 | 23.02 | 23.50 | 352,881 | -0.15(-0.63%) |
Jul 01, 2016 | 24.21 | 23.65 | 23.65 | 23.65 | 624,300 | -0.55(-2.27%) |
Jun 30, 2016 | 24.13 | 24.13 | 23.72 | 24.20 | 908,979 | +0.18(+0.75%) |
Jun 29, 2016 | 23.78 | 24.27 | 23.30 | 24.02 | 883,813 | +0.49(+2.08%) |
Jun 28, 2016 | 22.52 | 23.59 | 22.52 | 23.53 | 952,768 | +1.20(+5.37%) |
Jun 27, 2016 | 24.15 | 24.35 | 22.04 | 22.33 | 1,269,742 | -1.90(-7.84%) |
Jun 24, 2016 | 23.75 | 25.02 | 23.75 | 24.23 | 5,781,661 | -0.97(-3.85%) |
Jun 23, 2016 | 24.73 | 25.58 | 24.66 | 25.20 | 671,978 | +0.60(+2.44%) |
Jun 22, 2016 | 24.80 | 24.93 | 24.27 | 24.60 | 703,319 | -0.28(-1.13%) |
Jun 21, 2016 | 24.94 | 24.98 | 24.06 | 24.88 | 707,104 | -0.01(-0.04%) |
Jun 20, 2016 | 25.20 | 25.40 | 24.71 | 24.89 | 1,099,745 | -0.08(-0.32%) |
Jun 17, 2016 | 26.65 | 27.39 | 24.82 | 24.97 | 1,195,589 | -0.48(-1.89%) |
Jun 16, 2016 | 25.72 | 25.72 | 24.87 | 25.45 | 636,251 | -0.36(-1.39%) |
Jun 15, 2016 | 25.12 | 26.15 | 24.82 | 25.81 | 990,482 | +1.33(+5.43%) |
Jun 14, 2016 | 24.09 | 24.53 | 23.98 | 24.48 | 375,043 | +0.37(+1.53%) |
Jun 13, 2016 | 24.36 | 24.55 | 24.04 | 24.11 | 581,369 | -0.42(-1.71%) |
Jun 10, 2016 | 24.48 | 25.05 | 24.06 | 24.53 | 668,281 | -0.15(-0.61%) |
Jun 09, 2016 | 24.66 | 24.76 | 24.29 | 24.68 | 403,277 | -0.10(-0.40%) |
Jun 08, 2016 | 24.86 | 25.25 | 24.54 | 24.78 | 571,369 | -0.08(-0.32%) |
Jun 07, 2016 | 25.03 | 25.31 | 24.83 | 24.86 | 294,068 | -0.25(-1.00%) |
Jun 06, 2016 | 24.65 | 25.19 | 24.44 | 25.11 | 421,272 | +0.58(+2.36%) |
Jun 03, 2016 | 24.26 | 24.59 | 24.17 | 24.53 | 472,716 | +0.04(+0.16%) |
Jun 02, 2016 | 25.40 | 25.72 | 24.49 | 24.49 | 1,001,042 | -0.87(-3.43%) |
Jun 01, 2016 | 25.45 | 25.85 | 25.13 | 25.36 | 673,987 | +0.02(+0.08%) |
May 31, 2016 | 25.50 | 26.00 | 25.14 | 25.34 | 907,429 | +0.92(+3.77%) |
May 27, 2016 | 23.86 | 24.42 | 24.42 | 24.42 | 746,900 | +0.47(+1.96%) |
May 26, 2016 | 22.89 | 24.25 | 22.89 | 23.95 | 721,557 | +1.17(+5.14%) |
May 25, 2016 | 22.00 | 23.03 | 22.00 | 22.78 | 922,443 | +0.80(+3.64%) |
May 24, 2016 | 22.46 | 22.48 | 21.78 | 21.98 | 1,090,569 | -0.45(-2.01%) |
May 23, 2016 | 22.53 | 22.89 | 22.11 | 22.43 | 553,471 | -0.03(-0.13%) |
May 20, 2016 | 21.84 | 22.82 | 21.72 | 22.46 | 830,755 | +0.75(+3.45%) |
May 19, 2016 | 22.74 | 22.85 | 20.80 | 21.71 | 1,937,928 | -1.35(-5.85%) |
May 18, 2016 | 22.62 | 23.14 | 22.55 | 23.06 | 247,044 | +0.35(+1.54%) |
May 17, 2016 | 23.11 | 23.31 | 22.59 | 22.71 | 527,115 | -0.47(-2.03%) |
May 16, 2016 | 23.33 | 23.70 | 23.12 | 23.18 | 661,640 | -0.26(-1.11%) |
May 13, 2016 | 23.94 | 24.22 | 23.28 | 23.44 | 619,357 | -0.46(-1.92%) |
May 12, 2016 | 23.70 | 24.16 | 23.55 | 23.90 | 606,729 | +0.18(+0.76%) |
May 11, 2016 | 23.50 | 24.03 | 23.50 | 23.72 | 326,312 | +0.23(+0.98%) |
May 10, 2016 | 23.89 | 23.90 | 23.23 | 23.49 | 566,361 | -0.41(-1.72%) |
May 09, 2016 | 24.47 | 24.63 | 23.77 | 23.90 | 576,136 | -0.57(-2.33%) |
May 06, 2016 | 24.59 | 24.73 | 23.80 | 24.47 | 631,461 | -0.19(-0.77%) |
May 05, 2016 | 25.00 | 25.11 | 23.43 | 24.66 | 1,246,214 | -0.34(-1.36%) |
May 04, 2016 | 26.04 | 26.54 | 24.82 | 25.00 | 954,306 | -1.00(-3.85%) |
May 03, 2016 | 25.87 | 26.44 | 25.60 | 26.00 | 1,158,127 | +0.50(+1.96%) |
May 02, 2016 | 25.19 | 25.68 | 25.11 | 25.50 | 618,572 | +0.20(+0.79%) |
Apr 29, 2016 | 25.28 | 25.35 | 24.57 | 25.30 | 518,507 | -0.18(-0.71%) |
Apr 28, 2016 | 25.55 | 25.96 | 25.34 | 25.48 | 306,708 | -0.21(-0.82%) |
Apr 27, 2016 | 24.87 | 25.88 | 24.64 | 25.69 | 363,250 | +0.92(+3.71%) |
Apr 26, 2016 | 25.37 | 25.70 | 24.67 | 24.77 | 324,381 | -0.57(-2.25%) |
Apr 25, 2016 | 25.50 | 25.98 | 25.12 | 25.34 | 411,892 | -0.28(-1.09%) |
Apr 22, 2016 | 25.00 | 25.75 | 25.00 | 25.62 | 527,270 | +0.57(+2.28%) |
Apr 21, 2016 | 24.81 | 25.28 | 24.80 | 25.05 | 220,545 | +0.24(+0.97%) |
Apr 20, 2016 | 24.81 | 25.02 | 24.50 | 24.81 | 571,392 | -0.01(-0.04%) |
Apr 19, 2016 | 25.87 | 26.14 | 24.01 | 24.82 | 1,424,699 | -1.12(-4.32%) |
Apr 18, 2016 | 26.83 | 27.05 | 25.61 | 25.94 | 521,969 | -0.98(-3.64%) |
Apr 15, 2016 | 26.90 | 27.01 | 26.06 | 26.92 | 277,066 | -0.06(-0.22%) |
Apr 14, 2016 | 26.42 | 27.05 | 26.25 | 26.98 | 245,541 | +0.55(+2.08%) |
Apr 13, 2016 | 26.48 | 26.95 | 26.31 | 26.43 | 342,830 | +0.19(+0.72%) |
Apr 12, 2016 | 27.14 | 27.14 | 26.13 | 26.24 | 356,408 | -0.96(-3.53%) |
Apr 11, 2016 | 27.54 | 27.62 | 27.08 | 27.20 | 288,193 | -0.26(-0.95%) |
Apr 08, 2016 | 26.70 | 27.91 | 26.59 | 27.46 | 653,773 | +0.78(+2.92%) |
Apr 07, 2016 | 26.47 | 26.85 | 26.28 | 26.68 | 570,555 | +0.06(+0.23%) |
Apr 06, 2016 | 26.32 | 27.62 | 26.25 | 26.62 | 523,452 | +0.38(+1.45%) |
Apr 05, 2016 | 26.35 | 26.59 | 25.93 | 26.24 | 433,917 | -0.16(-0.61%) |
Apr 04, 2016 | 26.57 | 26.86 | 26.11 | 26.40 | 286,395 | -0.18(-0.68%) |
Apr 01, 2016 | 26.86 | 26.96 | 26.49 | 26.58 | 273,419 | -0.39(-1.45%) |
Mar 31, 2016 | 27.11 | 27.19 | 26.79 | 26.97 | 424,774 | -0.17(-0.63%) |
Mar 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 755,266 | +0.66(+2.49%) |
Mar 29, 2016 | 26.12 | 26.63 | 25.93 | 26.48 | 338,356 | +0.26(+0.99%) |
Mar 28, 2016 | 26.90 | 27.15 | 26.20 | 26.22 | 437,774 | -0.51(-1.91%) |
Mar 24, 2016 | 26.53 | 26.73 | 26.73 | 26.73 | 552,800 | +0.02(+0.07%) |
Mar 23, 2016 | 26.72 | 27.15 | 26.66 | 26.71 | 374,231 | -0.13(-0.48%) |
Mar 22, 2016 | 26.80 | 27.11 | 26.64 | 26.84 | 561,846 | -0.08(-0.30%) |
Mar 21, 2016 | 25.93 | 27.25 | 25.84 | 26.92 | 664,031 | +0.84(+3.22%) |
Mar 18, 2016 | 26.07 | 26.34 | 25.69 | 26.08 | 605,149 | -0.03(-0.11%) |
Mar 17, 2016 | 25.18 | 26.29 | 25.12 | 26.11 | 653,928 | +0.86(+3.41%) |
Mar 16, 2016 | 24.99 | 25.50 | 24.82 | 25.25 | 382,810 | +0.07(+0.28%) |
Mar 15, 2016 | 25.02 | 25.66 | 24.79 | 25.18 | 570,095 | -0.61(-2.37%) |
Mar 14, 2016 | 25.23 | 26.46 | 25.11 | 25.79 | 751,523 | +0.42(+1.66%) |
Mar 11, 2016 | 25.20 | 25.44 | 24.45 | 25.37 | 659,616 | +0.90(+3.68%) |
Mar 10, 2016 | 24.56 | 24.80 | 24.21 | 24.47 | 436,730 | +0.04(+0.16%) |
Mar 09, 2016 | 24.72 | 25.40 | 24.14 | 24.43 | 524,771 | +0.69(+2.91%) |
Mar 08, 2016 | 24.00 | 24.41 | 22.13 | 23.74 | 1,005,699 | -0.82(-3.34%) |
Mar 07, 2016 | 24.59 | 25.43 | 24.30 | 24.56 | 462,309 | -0.43(-1.72%) |
Mar 04, 2016 | 25.60 | 26.23 | 24.52 | 24.99 | 1,306,491 | +0.53(+2.17%) |
Mar 03, 2016 | 24.99 | 25.10 | 24.19 | 24.46 | 877,443 | -0.83(-3.28%) |
Mar 02, 2016 | 24.75 | 25.65 | 24.54 | 25.29 | 1,231,528 | +0.91(+3.73%) |
Mar 01, 2016 | 24.15 | 24.79 | 24.00 | 24.38 | 1,055,197 | +0.35(+1.46%) |
Feb 29, 2016 | 24.42 | 24.42 | 23.88 | 24.03 | 574,199 | +0.03(+0.13%) |
Feb 26, 2016 | 24.26 | 24.50 | 23.98 | 24.00 | 449,323 | -0.25(-1.03%) |
Feb 25, 2016 | 24.24 | 24.42 | 24.15 | 24.25 | 421,755 | -0.01(-0.04%) |
Feb 24, 2016 | 24.04 | 24.58 | 23.39 | 24.26 | 918,217 | +0.18(+0.75%) |
Feb 23, 2016 | 24.85 | 24.85 | 23.89 | 24.08 | 460,402 | -0.12(-0.50%) |
Feb 22, 2016 | 24.55 | 24.58 | 23.93 | 24.20 | 678,857 | +0.33(+1.38%) |
Feb 19, 2016 | 24.13 | 24.39 | 23.72 | 23.87 | 574,080 | -0.52(-2.13%) |
Feb 18, 2016 | 24.51 | 24.75 | 24.19 | 24.39 | 483,410 | +0.00(+0.00%) |
Feb 17, 2016 | 24.00 | 25.00 | 23.59 | 24.39 | 947,557 | +0.58(+2.44%) |
Feb 16, 2016 | 23.51 | 23.91 | 23.12 | 23.81 | 607,416 | +0.70(+3.03%) |
Feb 12, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 436,100 | +0.08(+0.35%) |
Feb 11, 2016 | 23.89 | 24.26 | 22.72 | 23.03 | 469,803 | -0.94(-3.92%) |
Feb 10, 2016 | 23.18 | 24.03 | 23.07 | 23.97 | 657,226 | +0.97(+4.22%) |
Feb 09, 2016 | 23.39 | 24.07 | 22.89 | 23.00 | 721,093 | -0.56(-2.38%) |
Feb 08, 2016 | 23.50 | 23.67 | 22.50 | 23.56 | 813,145 | -0.23(-0.97%) |
Feb 05, 2016 | 23.75 | 24.40 | 23.14 | 23.79 | 1,759,368 | +1.59(+7.16%) |
Feb 04, 2016 | 21.67 | 23.74 | 21.22 | 22.20 | 1,529,451 | +0.42(+1.93%) |
Feb 03, 2016 | 21.50 | 22.00 | 20.60 | 21.78 | 1,226,908 | +0.67(+3.17%) |
Feb 02, 2016 | 21.02 | 22.21 | 20.70 | 21.11 | 1,371,431 | +0.68(+3.33%) |
Feb 01, 2016 | 19.72 | 20.50 | 19.65 | 20.43 | 627,374 | +0.70(+3.55%) |
Jan 29, 2016 | 19.64 | 20.20 | 19.50 | 19.73 | 1,119,422 | +0.13(+0.66%) |
Jan 28, 2016 | 19.70 | 20.05 | 18.99 | 19.60 | 382,960 | -0.09(-0.46%) |
Jan 27, 2016 | 19.97 | 20.19 | 19.53 | 19.69 | 311,749 | -0.29(-1.45%) |
Jan 26, 2016 | 19.55 | 20.31 | 19.55 | 19.98 | 382,553 | +0.53(+2.72%) |
Jan 25, 2016 | 19.55 | 19.76 | 19.37 | 19.45 | 170,025 | -0.19(-0.97%) |
Jan 22, 2016 | 19.08 | 19.67 | 18.90 | 19.64 | 314,532 | +0.83(+4.41%) |
Jan 21, 2016 | 18.92 | 19.23 | 18.59 | 18.81 | 526,182 | -0.01(-0.05%) |
Jan 20, 2016 | 18.71 | 18.84 | 18.10 | 18.82 | 299,319 | -0.17(-0.90%) |
Jan 19, 2016 | 19.44 | 19.95 | 18.71 | 18.99 | 417,408 | -0.42(-2.16%) |
Jan 15, 2016 | 19.14 | 19.41 | 19.41 | 19.41 | 438,500 | +0.09(+0.47%) |
Jan 14, 2016 | 19.43 | 19.62 | 18.65 | 19.32 | 389,467 | -0.30(-1.53%) |
Jan 13, 2016 | 19.67 | 19.98 | 19.06 | 19.62 | 242,611 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.73 | 19.20 | 19.58 | 410,638 | -0.05(-0.25%) |
Jan 11, 2016 | 19.71 | 20.06 | 19.42 | 19.63 | 520,680 | +0.07(+0.36%) |
Jan 08, 2016 | 19.33 | 20.70 | 19.15 | 19.56 | 705,900 | -0.99(-4.82%) |
Jan 07, 2016 | 21.36 | 21.79 | 20.47 | 20.55 | 552,511 | -1.09(-5.04%) |
Jan 06, 2016 | 21.20 | 22.17 | 21.05 | 21.64 | 529,322 | +0.10(+0.46%) |
Jan 05, 2016 | 22.20 | 22.64 | 21.25 | 21.54 | 397,768 | -0.79(-3.54%) |
Jan 04, 2016 | 21.72 | 22.61 | 21.50 | 22.33 | 425,813 | +0.31(+1.41%) |
Dec 31, 2015 | 22.34 | 22.02 | 22.02 | 22.02 | 221,700 | -0.54(-2.39%) |
Dec 30, 2015 | 21.85 | 22.60 | 21.77 | 22.56 | 295,465 | +0.56(+2.55%) |
Dec 29, 2015 | 21.50 | 22.00 | 21.23 | 22.00 | 188,999 | +0.60(+2.80%) |
Dec 28, 2015 | 20.65 | 21.41 | 20.58 | 21.40 | 295,367 | +0.62(+2.98%) |
Dec 24, 2015 | 20.95 | 20.78 | 20.78 | 20.78 | 73,500 | -0.23(-1.09%) |
Dec 23, 2015 | 20.76 | 21.24 | 20.50 | 21.01 | 375,741 | +0.23(+1.11%) |
Dec 22, 2015 | 21.00 | 21.34 | 20.60 | 20.78 | 391,304 | -0.22(-1.05%) |
Dec 21, 2015 | 21.05 | 21.40 | 20.87 | 21.00 | 521,175 | -0.04(-0.19%) |
Dec 18, 2015 | 21.95 | 21.97 | 20.70 | 21.04 | 776,966 | -0.78(-3.57%) |
Dec 17, 2015 | 21.75 | 22.22 | 21.50 | 21.82 | 596,101 | +0.26(+1.21%) |
Dec 16, 2015 | 20.31 | 21.86 | 20.30 | 21.56 | 486,191 | +1.33(+6.57%) |
Dec 15, 2015 | 19.75 | 20.32 | 19.50 | 20.23 | 273,703 | +0.48(+2.43%) |
Dec 14, 2015 | 20.24 | 20.78 | 19.62 | 19.75 | 452,503 | -0.59(-2.90%) |
Dec 11, 2015 | 19.85 | 20.72 | 19.51 | 20.34 | 703,347 | +0.80(+4.09%) |
Dec 10, 2015 | 19.67 | 19.80 | 19.44 | 19.54 | 1,319,079 | -0.57(-2.83%) |
Dec 09, 2015 | 20.81 | 20.86 | 19.89 | 20.11 | 294,003 | -0.67(-3.22%) |
Dec 08, 2015 | 20.13 | 20.81 | 19.97 | 20.78 | 268,484 | +0.48(+2.36%) |
Dec 07, 2015 | 20.20 | 20.77 | 19.50 | 20.30 | 229,783 | -0.02(-0.10%) |
Dec 04, 2015 | 19.85 | 20.69 | 19.79 | 20.32 | 912,563 | +0.51(+2.57%) |
Dec 03, 2015 | 19.91 | 20.10 | 19.55 | 19.81 | 201,870 | -0.13(-0.65%) |
Dec 02, 2015 | 19.93 | 20.03 | 19.82 | 19.94 | 145,468 | -0.06(-0.30%) |