Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.62 | 22.80 | 21.90 | 22.32 | 1,309,122 | -0.48(-2.09%) |
Aug 30, 2016 | 23.80 | 23.80 | 22.62 | 22.80 | 1,780,788 | -0.60(-2.58%) |
Aug 29, 2016 | 23.19 | 23.74 | 22.93 | 23.40 | 1,110,696 | +0.16(+0.67%) |
Aug 26, 2016 | 23.18 | 23.71 | 22.88 | 23.24 | 1,478,676 | +0.29(+1.27%) |
Aug 25, 2016 | 22.67 | 23.40 | 22.56 | 22.95 | 1,618,778 | +0.23(+1.03%) |
Aug 24, 2016 | 21.94 | 22.94 | 21.92 | 22.72 | 2,236,665 | +0.50(+2.23%) |
Aug 23, 2016 | 21.95 | 22.49 | 21.95 | 22.22 | 1,721,452 | +0.15(+0.66%) |
Aug 22, 2016 | 22.39 | 22.47 | 21.97 | 22.08 | 1,487,866 | -0.80(-3.49%) |
Aug 19, 2016 | 23.51 | 23.51 | 22.80 | 22.88 | 1,800,652 | -0.73(-3.09%) |
Aug 18, 2016 | 22.64 | 23.72 | 22.59 | 23.60 | 1,296,400 | +1.10(+4.88%) |
Aug 17, 2016 | 22.83 | 22.83 | 21.88 | 22.51 | 1,384,071 | -0.34(-1.49%) |
Aug 16, 2016 | 22.89 | 23.12 | 22.53 | 22.85 | 1,076,254 | -0.17(-0.72%) |
Aug 15, 2016 | 22.65 | 23.25 | 22.63 | 23.01 | 1,190,610 | +0.59(+2.65%) |
Aug 12, 2016 | 22.49 | 22.52 | 21.80 | 22.42 | 1,296,603 | +0.11(+0.48%) |
Aug 11, 2016 | 21.85 | 22.72 | 21.41 | 22.31 | 1,317,262 | +0.85(+3.94%) |
Aug 10, 2016 | 21.73 | 22.21 | 21.37 | 21.47 | 1,642,297 | -0.01(-0.05%) |
Aug 09, 2016 | 21.50 | 21.84 | 21.05 | 21.47 | 1,955,495 | +0.16(+0.73%) |
Aug 08, 2016 | 21.38 | 21.84 | 20.78 | 21.32 | 1,526,465 | +0.31(+1.48%) |
Aug 05, 2016 | 20.84 | 21.08 | 20.07 | 21.01 | 1,681,431 | +0.40(+1.94%) |
Aug 04, 2016 | 19.44 | 22.25 | 19.37 | 20.61 | 4,765,201 | +1.11(+5.69%) |
Aug 03, 2016 | 18.76 | 19.60 | 18.35 | 19.50 | 1,954,413 | +0.72(+3.83%) |
Aug 02, 2016 | 19.16 | 19.43 | 18.05 | 18.78 | 2,531,299 | -0.22(-1.18%) |
Aug 01, 2016 | 20.34 | 20.57 | 18.91 | 19.00 | 1,510,753 | -1.51(-7.35%) |
Jul 29, 2016 | 19.39 | 20.57 | 19.37 | 20.51 | 1,636,842 | +0.77(+3.89%) |
Jul 28, 2016 | 19.24 | 20.00 | 19.24 | 19.74 | 1,888,195 | +0.51(+2.63%) |
Jul 27, 2016 | 19.95 | 20.31 | 19.10 | 19.24 | 1,960,268 | -0.55(-2.80%) |
Jul 26, 2016 | 19.35 | 19.80 | 19.15 | 19.79 | 1,194,030 | +0.25(+1.29%) |
Jul 25, 2016 | 20.20 | 20.28 | 19.35 | 19.54 | 1,297,524 | -0.96(-4.70%) |
Jul 22, 2016 | 20.66 | 20.72 | 20.21 | 20.50 | 1,054,092 | +0.01(+0.05%) |
Jul 21, 2016 | 20.76 | 21.42 | 20.46 | 20.49 | 1,740,281 | -0.15(-0.71%) |
Jul 20, 2016 | 20.63 | 20.81 | 19.88 | 20.64 | 1,805,614 | -0.22(-1.07%) |
Jul 19, 2016 | 21.59 | 21.64 | 20.50 | 20.86 | 1,545,760 | -0.77(-3.55%) |
Jul 18, 2016 | 21.63 | 21.67 | 21.01 | 21.63 | 968,878 | +0.18(+0.86%) |
Jul 15, 2016 | 21.70 | 22.37 | 21.31 | 21.45 | 1,110,161 | +0.05(+0.23%) |
Jul 14, 2016 | 21.71 | 21.83 | 21.28 | 21.40 | 1,049,124 | +0.20(+0.96%) |
Jul 13, 2016 | 22.09 | 22.09 | 20.77 | 21.19 | 1,382,479 | -0.55(-2.55%) |
Jul 12, 2016 | 21.19 | 22.17 | 20.87 | 21.75 | 1,334,456 | +1.53(+7.55%) |
Jul 11, 2016 | 20.45 | 20.67 | 20.11 | 20.22 | 1,204,774 | +0.00(+0.00%) |
Jul 08, 2016 | 19.70 | 20.34 | 19.24 | 20.22 | 1,575,879 | +0.98(+5.11%) |
Jul 07, 2016 | 20.23 | 20.47 | 18.89 | 19.24 | 1,409,707 | -0.45(-2.27%) |
Jul 06, 2016 | 19.08 | 19.71 | 18.97 | 19.69 | 1,189,852 | +0.47(+2.43%) |
Jul 05, 2016 | 19.41 | 19.71 | 18.90 | 19.22 | 1,610,015 | -0.74(-3.70%) |
Jul 01, 2016 | 19.30 | 19.96 | 19.96 | 19.96 | 1,344,964 | +0.70(+3.64%) |
Jun 30, 2016 | 20.55 | 20.56 | 19.07 | 19.26 | 3,430,459 | -1.33(-6.47%) |
Jun 29, 2016 | 20.30 | 20.84 | 19.67 | 20.59 | 2,356,899 | +1.07(+5.48%) |
Jun 28, 2016 | 19.75 | 19.96 | 19.39 | 19.52 | 2,205,156 | +0.53(+2.82%) |
Jun 27, 2016 | 19.58 | 20.05 | 18.75 | 18.98 | 1,432,197 | -1.13(-5.61%) |
Jun 24, 2016 | 20.70 | 21.33 | 19.99 | 20.11 | 2,499,368 | -1.98(-8.98%) |
Jun 23, 2016 | 21.98 | 22.27 | 21.69 | 22.10 | 881,125 | +0.42(+1.93%) |
Jun 22, 2016 | 22.26 | 22.34 | 21.39 | 21.68 | 610,756 | -0.39(-1.76%) |
Jun 21, 2016 | 21.57 | 22.14 | 21.04 | 22.07 | 1,165,668 | +0.30(+1.39%) |
Jun 20, 2016 | 22.18 | 22.61 | 21.75 | 21.77 | 714,568 | +0.10(+0.45%) |
Jun 17, 2016 | 21.31 | 21.92 | 21.31 | 21.67 | 1,333,363 | +0.60(+2.86%) |
Jun 16, 2016 | 21.16 | 21.21 | 20.35 | 21.07 | 1,093,577 | -0.58(-2.70%) |
Jun 15, 2016 | 21.34 | 22.16 | 21.06 | 21.65 | 1,333,362 | +0.18(+0.82%) |
Jun 14, 2016 | 21.45 | 22.01 | 20.89 | 21.47 | 1,224,181 | -0.02(-0.09%) |
Jun 13, 2016 | 21.32 | 21.68 | 21.11 | 21.49 | 1,854,764 | -0.18(-0.85%) |
Jun 10, 2016 | 22.50 | 22.80 | 21.65 | 21.68 | 735,939 | -1.38(-5.99%) |
Jun 09, 2016 | 23.16 | 23.65 | 22.84 | 23.06 | 1,118,015 | -0.50(-2.11%) |
Jun 08, 2016 | 24.07 | 24.84 | 23.48 | 23.56 | 1,162,967 | +0.00(+0.00%) |
Jun 07, 2016 | 23.10 | 23.74 | 22.72 | 23.56 | 1,295,156 | +0.82(+3.59%) |
Jun 06, 2016 | 22.23 | 22.75 | 21.97 | 22.74 | 934,031 | +0.84(+3.82%) |
Jun 03, 2016 | 22.26 | 22.37 | 21.65 | 21.90 | 1,030,792 | -0.25(-1.14%) |
Jun 02, 2016 | 21.81 | 22.18 | 21.47 | 22.16 | 962,772 | -0.08(-0.35%) |
Jun 01, 2016 | 21.65 | 22.29 | 21.23 | 22.23 | 996,433 | +0.14(+0.62%) |
May 31, 2016 | 21.98 | 22.54 | 21.90 | 22.10 | 1,203,401 | +0.24(+1.11%) |
May 27, 2016 | 22.31 | 21.85 | 21.85 | 21.85 | 1,009,160 | -0.53(-2.35%) |
May 26, 2016 | 22.25 | 22.59 | 21.87 | 22.38 | 1,167,070 | +0.46(+2.09%) |
May 25, 2016 | 21.76 | 22.19 | 21.57 | 21.92 | 804,276 | +0.50(+2.31%) |
May 24, 2016 | 21.56 | 21.74 | 20.97 | 21.43 | 924,030 | +0.12(+0.55%) |
May 23, 2016 | 21.14 | 21.61 | 20.92 | 21.31 | 1,208,705 | -0.13(-0.59%) |
May 20, 2016 | 21.25 | 21.47 | 20.48 | 21.44 | 870,937 | +0.28(+1.33%) |
May 19, 2016 | 21.19 | 21.42 | 20.47 | 21.15 | 875,222 | -0.46(-2.12%) |
May 18, 2016 | 21.87 | 22.26 | 21.37 | 21.61 | 1,202,897 | -0.27(-1.24%) |
May 17, 2016 | 21.43 | 22.16 | 21.33 | 21.88 | 1,214,816 | +0.65(+3.07%) |
May 16, 2016 | 20.86 | 21.49 | 20.86 | 21.23 | 1,222,410 | +1.10(+5.46%) |
May 13, 2016 | 20.76 | 21.12 | 20.09 | 20.13 | 869,922 | -0.87(-4.12%) |
May 12, 2016 | 21.14 | 21.67 | 20.46 | 21.00 | 1,021,364 | +0.33(+1.60%) |
May 11, 2016 | 20.20 | 21.21 | 19.88 | 20.67 | 1,346,449 | +0.37(+1.82%) |
May 10, 2016 | 19.19 | 20.38 | 19.19 | 20.30 | 1,309,088 | +1.23(+6.43%) |
May 09, 2016 | 19.29 | 19.44 | 18.70 | 19.07 | 1,634,623 | -0.46(-2.34%) |
May 06, 2016 | 19.18 | 20.07 | 19.17 | 19.53 | 1,124,369 | +0.02(+0.10%) |
May 05, 2016 | 20.03 | 20.39 | 19.08 | 19.51 | 1,761,652 | +0.41(+2.14%) |
May 04, 2016 | 19.75 | 21.04 | 18.87 | 19.10 | 2,647,945 | -1.16(-5.71%) |
May 03, 2016 | 20.57 | 20.86 | 19.98 | 20.26 | 1,821,611 | -0.98(-4.62%) |
May 02, 2016 | 20.97 | 21.44 | 20.43 | 21.24 | 1,540,091 | +0.28(+1.35%) |
Apr 29, 2016 | 21.41 | 21.94 | 20.38 | 20.96 | 1,603,857 | -0.21(-1.01%) |
Apr 28, 2016 | 21.59 | 22.12 | 21.11 | 21.17 | 1,078,006 | -0.57(-2.64%) |
Apr 27, 2016 | 21.79 | 22.41 | 21.40 | 21.75 | 1,517,516 | +0.31(+1.45%) |
Apr 26, 2016 | 21.06 | 21.82 | 20.71 | 21.44 | 1,288,475 | +0.60(+2.89%) |
Apr 25, 2016 | 21.43 | 21.43 | 20.49 | 20.83 | 1,297,315 | -0.64(-2.99%) |
Apr 22, 2016 | 20.88 | 21.62 | 20.66 | 21.47 | 1,197,253 | +0.79(+3.81%) |
Apr 21, 2016 | 21.16 | 21.18 | 20.28 | 20.69 | 1,140,007 | -0.29(-1.39%) |
Apr 20, 2016 | 21.24 | 21.50 | 20.71 | 20.98 | 2,182,278 | -0.44(-2.04%) |
Apr 19, 2016 | 21.04 | 21.86 | 20.79 | 21.42 | 1,526,613 | +0.56(+2.71%) |
Apr 18, 2016 | 19.45 | 21.11 | 19.35 | 20.85 | 991,985 | +0.30(+1.47%) |
Apr 15, 2016 | 20.73 | 20.84 | 20.13 | 20.55 | 846,607 | -0.49(-2.31%) |
Apr 14, 2016 | 20.76 | 21.07 | 20.44 | 21.04 | 1,345,455 | +0.35(+1.69%) |
Apr 13, 2016 | 21.04 | 21.04 | 20.07 | 20.69 | 1,333,078 | -0.12(-0.56%) |
Apr 12, 2016 | 19.65 | 20.85 | 19.53 | 20.80 | 2,279,839 | +1.37(+7.06%) |
Apr 11, 2016 | 19.90 | 19.92 | 19.31 | 19.43 | 1,311,733 | -0.22(-1.14%) |
Apr 08, 2016 | 19.66 | 19.90 | 19.07 | 19.66 | 1,370,690 | +0.68(+3.59%) |
Apr 07, 2016 | 18.91 | 19.53 | 18.68 | 18.98 | 1,239,782 | -0.13(-0.66%) |
Apr 06, 2016 | 18.15 | 19.21 | 17.97 | 19.10 | 1,277,665 | +0.96(+5.31%) |
Apr 05, 2016 | 18.11 | 18.50 | 17.79 | 18.14 | 2,095,912 | -0.16(-0.85%) |
Apr 04, 2016 | 18.42 | 19.06 | 18.08 | 18.29 | 1,505,051 | -0.14(-0.74%) |
Apr 01, 2016 | 17.66 | 18.62 | 17.54 | 18.43 | 2,650,212 | -0.01(-0.05%) |
Mar 31, 2016 | 18.00 | 18.71 | 17.81 | 18.44 | 2,899,969 | +0.41(+2.27%) |
Mar 30, 2016 | 18.15 | 18.59 | 17.73 | 18.03 | 2,545,895 | -0.19(-1.07%) |
Mar 29, 2016 | 17.27 | 18.30 | 17.27 | 18.23 | 1,881,687 | +0.27(+1.52%) |
Mar 28, 2016 | 18.42 | 18.51 | 17.53 | 17.95 | 1,187,688 | -0.36(-1.97%) |
Mar 24, 2016 | 17.60 | 18.31 | 18.31 | 18.31 | 2,036,416 | +0.06(+0.32%) |
Mar 23, 2016 | 19.89 | 20.17 | 18.24 | 18.26 | 1,915,240 | -1.92(-9.50%) |
Mar 22, 2016 | 19.13 | 20.35 | 19.01 | 20.17 | 1,085,272 | +0.79(+4.06%) |
Mar 21, 2016 | 19.43 | 19.86 | 19.25 | 19.38 | 1,926,466 | -0.06(-0.30%) |
Mar 18, 2016 | 20.13 | 20.37 | 19.27 | 19.44 | 3,156,509 | -0.43(-2.15%) |
Mar 17, 2016 | 19.74 | 20.11 | 19.59 | 19.87 | 1,973,092 | +0.27(+1.39%) |
Mar 16, 2016 | 19.21 | 19.69 | 18.92 | 19.60 | 1,790,610 | +0.67(+3.55%) |
Mar 15, 2016 | 18.84 | 18.97 | 18.44 | 18.93 | 1,223,007 | -0.30(-1.57%) |
Mar 14, 2016 | 19.12 | 19.77 | 18.98 | 19.23 | 1,133,547 | -0.55(-2.80%) |
Mar 11, 2016 | 18.98 | 20.02 | 18.93 | 19.78 | 2,445,670 | +1.26(+6.83%) |
Mar 10, 2016 | 18.04 | 18.88 | 17.52 | 18.52 | 2,204,649 | +0.32(+1.76%) |
Mar 09, 2016 | 18.27 | 18.81 | 17.60 | 18.20 | 2,343,775 | +0.53(+2.97%) |
Mar 08, 2016 | 19.45 | 19.45 | 17.53 | 17.67 | 7,593,186 | -1.60(-8.33%) |
Mar 07, 2016 | 19.42 | 20.05 | 18.88 | 19.28 | 3,329,774 | -0.11(-0.55%) |
Mar 04, 2016 | 18.98 | 19.44 | 18.37 | 19.38 | 2,530,723 | +0.71(+3.80%) |
Mar 03, 2016 | 17.53 | 18.71 | 17.18 | 18.67 | 2,525,476 | +1.21(+6.90%) |
Mar 02, 2016 | 16.05 | 17.49 | 15.81 | 17.47 | 1,709,490 | +1.31(+8.13%) |
Mar 01, 2016 | 15.80 | 16.15 | 14.95 | 16.15 | 1,857,240 | +0.46(+2.91%) |
Feb 29, 2016 | 16.08 | 16.08 | 15.50 | 15.70 | 1,438,423 | -0.39(-2.42%) |
Feb 26, 2016 | 16.05 | 16.82 | 15.94 | 16.09 | 1,178,452 | +0.59(+3.83%) |
Feb 25, 2016 | 15.37 | 16.24 | 13.64 | 15.49 | 2,248,545 | +0.16(+1.01%) |
Feb 24, 2016 | 14.71 | 15.49 | 14.49 | 15.34 | 1,906,869 | +0.41(+2.74%) |
Feb 23, 2016 | 15.73 | 15.77 | 14.87 | 14.93 | 1,745,978 | -1.03(-6.46%) |
Feb 22, 2016 | 15.11 | 16.22 | 15.04 | 15.96 | 2,181,256 | +1.37(+9.40%) |
Feb 19, 2016 | 14.58 | 14.76 | 14.22 | 14.59 | 1,806,635 | -0.13(-0.86%) |
Feb 18, 2016 | 15.56 | 15.68 | 14.62 | 14.72 | 1,477,350 | -0.64(-4.18%) |
Feb 17, 2016 | 14.84 | 15.64 | 14.61 | 15.36 | 1,891,096 | +0.63(+4.29%) |
Feb 16, 2016 | 14.71 | 14.94 | 14.47 | 14.72 | 2,536,744 | +0.41(+2.85%) |
Feb 12, 2016 | 13.56 | 14.32 | 14.32 | 14.32 | 1,910,155 | +0.98(+7.37%) |
Feb 11, 2016 | 13.61 | 13.65 | 12.62 | 13.33 | 3,061,225 | -0.57(-4.13%) |
Feb 10, 2016 | 13.75 | 14.68 | 13.44 | 13.91 | 1,128,899 | -0.09(-0.63%) |
Feb 09, 2016 | 15.05 | 15.24 | 13.75 | 14.00 | 1,975,913 | -1.54(-9.89%) |
Feb 08, 2016 | 14.88 | 16.01 | 14.53 | 15.53 | 3,068,224 | +0.26(+1.72%) |
Feb 05, 2016 | 15.04 | 15.70 | 14.34 | 15.27 | 3,717,905 | +0.23(+1.55%) |
Feb 04, 2016 | 15.13 | 15.49 | 14.21 | 15.04 | 3,002,528 | +0.38(+2.59%) |
Feb 03, 2016 | 14.14 | 14.66 | 12.95 | 14.66 | 2,985,674 | +0.70(+5.02%) |
Feb 02, 2016 | 13.83 | 14.22 | 13.61 | 13.96 | 1,409,217 | -0.63(-4.33%) |
Feb 01, 2016 | 15.09 | 15.11 | 14.16 | 14.59 | 1,491,785 | -1.00(-6.43%) |
Jan 29, 2016 | 15.02 | 15.62 | 14.78 | 15.59 | 1,647,311 | +0.64(+4.29%) |
Jan 28, 2016 | 14.46 | 15.22 | 14.33 | 14.95 | 1,982,867 | +1.42(+10.50%) |
Jan 27, 2016 | 13.32 | 14.03 | 13.20 | 13.53 | 1,467,659 | -0.04(-0.29%) |
Jan 26, 2016 | 13.30 | 13.59 | 12.73 | 13.57 | 1,699,695 | +0.71(+5.52%) |
Jan 25, 2016 | 13.78 | 14.37 | 12.85 | 12.86 | 1,916,330 | -1.32(-9.33%) |
Jan 22, 2016 | 14.40 | 14.97 | 13.70 | 14.18 | 3,074,461 | +0.58(+4.29%) |
Jan 21, 2016 | 12.68 | 13.81 | 12.60 | 13.60 | 2,387,014 | +0.65(+5.03%) |
Jan 20, 2016 | 11.80 | 13.13 | 10.91 | 12.95 | 4,070,458 | +0.71(+5.80%) |
Jan 19, 2016 | 13.58 | 13.86 | 11.93 | 12.24 | 1,811,987 | -1.08(-8.11%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 2,277,113 | -0.65(-4.67%) |
Jan 14, 2016 | 13.15 | 14.16 | 12.88 | 13.97 | 3,165,082 | +0.99(+7.65%) |
Jan 13, 2016 | 13.54 | 14.15 | 12.79 | 12.97 | 2,680,909 | -0.56(-4.17%) |
Jan 12, 2016 | 14.19 | 14.41 | 13.17 | 13.54 | 2,753,238 | -0.54(-3.87%) |
Jan 11, 2016 | 15.18 | 15.22 | 13.90 | 14.08 | 2,479,906 | -1.04(-6.88%) |
Jan 08, 2016 | 15.56 | 15.68 | 14.52 | 15.12 | 4,235,901 | -0.35(-2.26%) |
Jan 07, 2016 | 16.33 | 16.85 | 15.40 | 15.47 | 1,998,905 | -1.34(-7.98%) |
Jan 06, 2016 | 17.61 | 17.66 | 16.62 | 16.82 | 1,925,226 | -1.49(-8.13%) |
Jan 05, 2016 | 18.65 | 18.79 | 17.75 | 18.30 | 1,798,010 | -0.51(-2.69%) |
Jan 04, 2016 | 19.22 | 19.47 | 18.55 | 18.81 | 1,397,889 | -0.42(-2.17%) |
Dec 31, 2015 | 19.25 | 19.23 | 19.23 | 19.23 | 1,212,225 | -0.06(-0.30%) |
Dec 30, 2015 | 19.32 | 19.95 | 19.00 | 19.29 | 1,093,688 | -0.61(-3.08%) |
Dec 29, 2015 | 20.01 | 20.24 | 19.46 | 19.90 | 871,424 | +0.29(+1.49%) |
Dec 28, 2015 | 20.14 | 20.17 | 19.51 | 19.61 | 870,345 | -1.05(-5.08%) |
Dec 24, 2015 | 20.99 | 20.66 | 20.66 | 20.66 | 433,275 | -0.27(-1.30%) |
Dec 23, 2015 | 19.75 | 20.94 | 19.60 | 20.93 | 1,560,163 | +1.53(+7.87%) |
Dec 22, 2015 | 18.55 | 19.54 | 18.41 | 19.40 | 1,504,737 | +0.86(+4.61%) |
Dec 21, 2015 | 19.68 | 19.76 | 18.35 | 18.55 | 1,890,552 | -1.24(-6.29%) |
Dec 18, 2015 | 19.98 | 20.39 | 19.76 | 19.79 | 2,572,990 | -0.30(-1.50%) |
Dec 17, 2015 | 20.45 | 20.56 | 19.45 | 20.09 | 2,108,095 | -0.33(-1.62%) |
Dec 16, 2015 | 20.85 | 20.98 | 20.08 | 20.42 | 2,159,549 | -0.59(-2.82%) |
Dec 15, 2015 | 21.06 | 21.28 | 20.68 | 21.02 | 1,112,034 | +0.39(+1.89%) |
Dec 14, 2015 | 20.43 | 21.07 | 20.34 | 20.63 | 1,461,754 | -0.01(-0.05%) |
Dec 11, 2015 | 21.43 | 21.88 | 20.55 | 20.64 | 1,191,541 | -1.06(-4.89%) |
Dec 10, 2015 | 21.32 | 21.86 | 20.78 | 21.70 | 1,148,696 | +0.45(+2.11%) |
Dec 09, 2015 | 21.13 | 21.79 | 20.67 | 21.25 | 1,572,465 | +0.67(+3.26%) |
Dec 08, 2015 | 19.98 | 20.83 | 19.93 | 20.58 | 1,640,724 | +0.07(+0.33%) |
Dec 07, 2015 | 21.68 | 21.68 | 20.35 | 20.51 | 1,904,270 | -1.60(-7.22%) |
Dec 04, 2015 | 22.87 | 23.39 | 21.89 | 22.11 | 1,253,775 | -1.14(-4.90%) |
Dec 03, 2015 | 23.82 | 23.91 | 23.05 | 23.24 | 776,019 | -0.07(-0.29%) |
Dec 02, 2015 | 24.57 | 24.64 | 23.11 | 23.31 | 1,313,019 | -1.52(-6.11%) |
Dec 01, 2015 | 25.02 | 25.18 | 24.71 | 24.83 | 841,964 | -0.17(-0.66%) |
Nov 30, 2015 | 24.66 | 25.42 | 24.60 | 25.00 | 870,832 | +0.51(+2.07%) |
Nov 27, 2015 | 24.56 | 24.95 | 24.12 | 24.49 | 446,794 | -0.45(-1.79%) |
Nov 25, 2015 | 25.17 | 24.94 | 24.94 | 24.94 | 812,571 | -0.42(-1.65%) |
Nov 24, 2015 | 24.89 | 25.70 | 24.60 | 25.36 | 1,270,207 | +0.88(+3.62%) |
Nov 23, 2015 | 24.46 | 24.88 | 23.94 | 24.47 | 1,831,127 | -0.01(-0.04%) |
Nov 20, 2015 | 25.03 | 25.13 | 24.43 | 24.48 | 819,374 | -0.55(-2.21%) |
Nov 19, 2015 | 26.26 | 26.26 | 24.57 | 25.03 | 1,321,611 | -1.34(-5.09%) |
Nov 18, 2015 | 26.31 | 26.74 | 25.43 | 26.38 | 947,076 | +0.40(+1.54%) |
Nov 17, 2015 | 26.59 | 26.65 | 25.90 | 25.98 | 1,191,213 | -0.78(-2.91%) |
Nov 16, 2015 | 25.53 | 26.82 | 25.37 | 26.76 | 1,428,593 | +1.38(+5.44%) |
Nov 13, 2015 | 24.32 | 25.43 | 24.05 | 25.37 | 1,299,816 | +1.11(+4.57%) |
Nov 12, 2015 | 24.51 | 24.88 | 23.93 | 24.27 | 1,001,171 | -0.69(-2.77%) |
Nov 11, 2015 | 26.01 | 26.08 | 24.64 | 24.96 | 1,393,189 | -1.00(-3.86%) |
Nov 10, 2015 | 25.74 | 26.03 | 25.26 | 25.96 | 1,177,137 | -0.01(-0.04%) |
Nov 09, 2015 | 25.34 | 26.29 | 24.90 | 25.97 | 1,177,674 | +0.61(+2.42%) |
Nov 06, 2015 | 25.80 | 26.45 | 24.88 | 25.36 | 1,567,718 | -0.54(-2.07%) |
Nov 05, 2015 | 24.87 | 26.87 | 24.48 | 25.89 | 1,986,286 | +0.17(+0.64%) |
Nov 04, 2015 | 26.34 | 26.73 | 25.20 | 25.73 | 1,243,507 | -0.46(-1.75%) |
Nov 03, 2015 | 25.59 | 26.58 | 25.55 | 26.18 | 1,590,424 | +0.85(+3.34%) |
Nov 02, 2015 | 24.74 | 25.61 | 24.57 | 25.34 | 1,398,931 | +0.33(+1.32%) |
Oct 30, 2015 | 25.02 | 25.41 | 24.07 | 25.01 | 1,201,188 | +0.19(+0.78%) |
Oct 29, 2015 | 24.74 | 26.23 | 24.69 | 24.81 | 1,888,145 | -0.18(-0.70%) |
Oct 28, 2015 | 23.93 | 25.35 | 23.65 | 24.99 | 1,554,325 | +1.26(+5.33%) |
Oct 27, 2015 | 23.60 | 24.39 | 23.19 | 23.72 | 1,431,047 | -0.21(-0.89%) |
Oct 26, 2015 | 24.78 | 24.84 | 23.63 | 23.94 | 1,558,358 | -0.88(-3.53%) |
Oct 23, 2015 | 24.83 | 25.35 | 24.20 | 24.81 | 1,676,844 | -0.16(-0.62%) |
Oct 22, 2015 | 24.43 | 25.37 | 24.13 | 24.97 | 1,130,544 | +0.50(+2.03%) |
Oct 21, 2015 | 24.80 | 24.95 | 24.05 | 24.47 | 968,237 | -0.44(-1.76%) |
Oct 20, 2015 | 24.99 | 25.99 | 24.64 | 24.91 | 1,162,932 | -0.10(-0.39%) |
Oct 19, 2015 | 25.60 | 25.81 | 24.66 | 25.01 | 1,471,528 | -1.24(-4.71%) |
Oct 16, 2015 | 26.63 | 26.92 | 25.50 | 26.24 | 1,246,742 | -0.38(-1.42%) |
Oct 15, 2015 | 25.29 | 26.72 | 25.24 | 26.62 | 1,495,369 | +0.34(+1.30%) |
Oct 14, 2015 | 26.20 | 26.61 | 25.64 | 26.28 | 1,061,759 | -0.12(-0.44%) |
Oct 13, 2015 | 26.50 | 27.30 | 26.27 | 26.40 | 1,546,951 | -0.25(-0.95%) |
Oct 12, 2015 | 26.96 | 26.96 | 25.81 | 26.65 | 1,040,967 | -0.42(-1.55%) |
Oct 09, 2015 | 26.94 | 27.48 | 26.02 | 27.07 | 1,670,822 | +0.34(+1.27%) |
Oct 08, 2015 | 26.25 | 27.14 | 25.38 | 26.73 | 2,301,988 | +0.63(+2.42%) |
Oct 07, 2015 | 26.65 | 27.29 | 25.37 | 26.09 | 2,141,882 | -0.18(-0.70%) |
Oct 06, 2015 | 24.70 | 26.50 | 24.48 | 26.28 | 2,021,231 | +1.64(+6.67%) |
Oct 05, 2015 | 22.86 | 24.85 | 22.84 | 24.64 | 2,148,676 | +2.22(+9.89%) |
Oct 02, 2015 | 20.73 | 22.49 | 20.46 | 22.42 | 1,409,747 | +1.39(+6.61%) |
Oct 01, 2015 | 20.62 | 21.34 | 20.56 | 21.03 | 1,452,924 | +0.86(+4.24%) |
Sep 30, 2015 | 20.02 | 20.69 | 19.67 | 20.17 | 1,455,015 | +0.43(+2.17%) |
Sep 29, 2015 | 19.60 | 20.38 | 19.46 | 19.74 | 1,329,475 | +0.18(+0.94%) |
Sep 28, 2015 | 19.96 | 20.16 | 19.51 | 19.56 | 1,406,304 | -0.65(-3.22%) |
Sep 25, 2015 | 21.26 | 21.33 | 20.12 | 20.21 | 1,449,793 | -0.68(-3.26%) |
Sep 24, 2015 | 20.53 | 21.09 | 19.99 | 20.89 | 1,461,916 | +0.16(+0.75%) |
Sep 23, 2015 | 21.69 | 21.86 | 20.54 | 20.74 | 927,805 | -0.96(-4.44%) |
Sep 22, 2015 | 21.38 | 22.24 | 21.29 | 21.70 | 1,038,456 | -0.10(-0.45%) |
Sep 21, 2015 | 22.11 | 22.35 | 21.63 | 21.80 | 915,572 | +0.17(+0.76%) |
Sep 18, 2015 | 21.98 | 22.23 | 21.37 | 21.63 | 1,887,877 | -0.77(-3.43%) |
Sep 17, 2015 | 22.33 | 23.39 | 22.05 | 22.40 | 1,570,017 | +0.09(+0.39%) |
Sep 16, 2015 | 20.76 | 23.27 | 20.61 | 22.31 | 3,449,630 | +2.47(+12.45%) |
Sep 15, 2015 | 19.12 | 19.90 | 19.12 | 19.84 | 778,239 | +0.85(+4.45%) |
Sep 14, 2015 | 19.32 | 19.34 | 18.68 | 18.99 | 589,160 | -0.43(-2.20%) |
Sep 11, 2015 | 19.79 | 20.03 | 19.08 | 19.42 | 1,150,916 | -0.77(-3.81%) |
Sep 10, 2015 | 19.87 | 20.37 | 19.65 | 20.19 | 719,567 | +0.37(+1.86%) |
Sep 09, 2015 | 20.83 | 21.34 | 19.78 | 19.82 | 1,191,588 | -0.94(-4.54%) |
Sep 08, 2015 | 20.63 | 20.93 | 20.00 | 20.76 | 911,711 | +0.35(+1.71%) |
Sep 04, 2015 | 20.45 | 20.41 | 20.41 | 20.41 | 774,631 | -0.33(-1.59%) |
Sep 03, 2015 | 21.24 | 21.95 | 20.58 | 20.75 | 1,226,297 | -0.24(-1.16%) |
Sep 02, 2015 | 21.26 | 21.34 | 19.72 | 20.99 | 1,299,128 | +0.11(+0.51%) |