Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.82 | 30.83 | 30.35 | 30.55 | 1,607,930 | -0.16(-0.51%) |
Oct 28, 2016 | 30.69 | 30.90 | 30.57 | 30.71 | 1,135,197 | -0.04(-0.13%) |
Oct 27, 2016 | 30.95 | 31.04 | 30.73 | 30.75 | 766,855 | -0.30(-0.97%) |
Oct 26, 2016 | 30.90 | 31.27 | 30.87 | 31.05 | 1,416,608 | -0.01(-0.03%) |
Oct 25, 2016 | 31.05 | 31.13 | 30.94 | 31.06 | 854,625 | -0.28(-0.90%) |
Oct 24, 2016 | 31.42 | 31.49 | 31.30 | 31.34 | 572,121 | +0.03(+0.09%) |
Oct 21, 2016 | 31.27 | 31.41 | 31.19 | 31.31 | 1,101,549 | -0.59(-1.86%) |
Oct 20, 2016 | 31.92 | 32.04 | 31.75 | 31.91 | 504,426 | -0.19(-0.58%) |
Oct 19, 2016 | 32.21 | 32.25 | 32.08 | 32.09 | 627,803 | -0.58(-1.76%) |
Oct 18, 2016 | 32.52 | 32.84 | 32.47 | 32.67 | 673,872 | +0.69(+2.17%) |
Oct 17, 2016 | 32.01 | 32.13 | 31.91 | 31.97 | 497,063 | -0.10(-0.30%) |
Oct 14, 2016 | 32.38 | 32.39 | 32.04 | 32.07 | 1,198,724 | -0.37(-1.14%) |
Oct 13, 2016 | 32.09 | 32.46 | 31.98 | 32.44 | 1,488,840 | +0.56(+1.74%) |
Oct 12, 2016 | 31.93 | 31.96 | 31.80 | 31.89 | 580,963 | -0.08(-0.24%) |
Oct 11, 2016 | 32.06 | 32.12 | 31.92 | 31.96 | 728,799 | +0.05(+0.15%) |
Oct 10, 2016 | 31.88 | 32.19 | 31.79 | 31.92 | 665,473 | +0.20(+0.62%) |
Oct 07, 2016 | 31.76 | 31.82 | 31.51 | 31.72 | 561,956 | -0.19(-0.58%) |
Oct 06, 2016 | 31.86 | 31.98 | 31.76 | 31.91 | 836,659 | -0.21(-0.67%) |
Oct 05, 2016 | 32.20 | 32.31 | 32.10 | 32.12 | 568,828 | +0.19(+0.61%) |
Oct 04, 2016 | 32.26 | 32.28 | 31.88 | 31.93 | 1,013,809 | -0.35(-1.09%) |
Oct 03, 2016 | 32.15 | 32.42 | 32.07 | 32.28 | 1,007,443 | -0.11(-0.33%) |
Sep 30, 2016 | 31.94 | 32.57 | 31.84 | 32.38 | 1,436,276 | -0.03(-0.09%) |
Sep 29, 2016 | 32.47 | 32.64 | 32.37 | 32.41 | 895,295 | -0.33(-1.01%) |
Sep 28, 2016 | 32.64 | 32.78 | 32.49 | 32.74 | 723,835 | +0.11(+0.33%) |
Sep 27, 2016 | 32.51 | 32.72 | 32.45 | 32.64 | 783,490 | +0.10(+0.29%) |
Sep 26, 2016 | 32.41 | 32.64 | 32.39 | 32.54 | 880,012 | -0.14(-0.42%) |
Sep 23, 2016 | 32.71 | 32.87 | 32.63 | 32.68 | 812,123 | -0.30(-0.91%) |
Sep 22, 2016 | 33.02 | 33.23 | 32.85 | 32.98 | 999,119 | +0.47(+1.44%) |
Sep 21, 2016 | 32.32 | 32.62 | 32.18 | 32.51 | 1,369,977 | +0.94(+2.99%) |
Sep 20, 2016 | 31.70 | 31.85 | 31.48 | 31.57 | 979,296 | +0.55(+1.79%) |
Sep 19, 2016 | 31.21 | 31.37 | 31.00 | 31.01 | 568,543 | +0.10(+0.31%) |
Sep 16, 2016 | 31.00 | 31.17 | 30.83 | 30.92 | 1,087,004 | -0.66(-2.09%) |
Sep 15, 2016 | 31.10 | 31.68 | 31.02 | 31.58 | 625,975 | +0.24(+0.78%) |
Sep 14, 2016 | 31.27 | 31.53 | 31.27 | 31.34 | 559,283 | +0.06(+0.19%) |
Sep 13, 2016 | 31.59 | 31.62 | 31.24 | 31.28 | 1,046,190 | -0.50(-1.56%) |
Sep 12, 2016 | 31.25 | 31.84 | 31.21 | 31.77 | 1,537,333 | +0.21(+0.68%) |
Sep 09, 2016 | 32.00 | 32.04 | 31.56 | 31.56 | 1,077,031 | -0.65(-2.02%) |
Sep 08, 2016 | 32.52 | 32.52 | 32.14 | 32.21 | 1,022,233 | -0.31(-0.96%) |
Sep 07, 2016 | 32.90 | 32.93 | 32.50 | 32.52 | 1,130,359 | -0.08(-0.24%) |
Sep 06, 2016 | 32.28 | 32.61 | 32.18 | 32.60 | 983,179 | +0.86(+2.70%) |
Sep 02, 2016 | 31.64 | 31.74 | 31.74 | 31.74 | 940,109 | +0.49(+1.56%) |
Sep 01, 2016 | 31.12 | 31.31 | 30.93 | 31.26 | 1,143,747 | -0.02(-0.06%) |
Aug 31, 2016 | 31.57 | 31.57 | 31.12 | 31.28 | 864,637 | -0.42(-1.32%) |
Aug 30, 2016 | 31.74 | 31.83 | 31.61 | 31.70 | 680,551 | -0.25(-0.79%) |
Aug 29, 2016 | 31.84 | 32.05 | 31.75 | 31.95 | 1,026,048 | -0.32(-0.99%) |
Aug 26, 2016 | 32.49 | 32.77 | 32.15 | 32.27 | 1,012,233 | -0.25(-0.78%) |
Aug 25, 2016 | 32.48 | 32.57 | 32.40 | 32.52 | 763,875 | +0.18(+0.57%) |
Aug 24, 2016 | 32.63 | 32.68 | 32.26 | 32.34 | 989,839 | +0.13(+0.39%) |
Aug 23, 2016 | 32.27 | 32.42 | 32.12 | 32.21 | 836,684 | +0.11(+0.33%) |
Aug 22, 2016 | 32.06 | 32.21 | 31.91 | 32.10 | 745,765 | +0.28(+0.89%) |
Aug 19, 2016 | 31.68 | 31.93 | 31.47 | 31.82 | 1,253,520 | -0.37(-1.15%) |
Aug 18, 2016 | 31.90 | 32.27 | 31.86 | 32.19 | 1,257,474 | +0.71(+2.26%) |
Aug 17, 2016 | 31.35 | 31.61 | 31.20 | 31.48 | 1,055,458 | -0.40(-1.25%) |
Aug 16, 2016 | 31.87 | 32.02 | 31.87 | 31.88 | 417,942 | +0.02(+0.06%) |
Aug 15, 2016 | 31.88 | 31.95 | 31.76 | 31.86 | 775,115 | -0.06(-0.18%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.84 | 31.92 | 692,011 | -0.21(-0.67%) |
Aug 11, 2016 | 32.11 | 32.23 | 32.06 | 32.13 | 941,813 | +0.18(+0.58%) |
Aug 10, 2016 | 32.16 | 32.22 | 31.83 | 31.95 | 836,831 | +0.00(+0.00%) |
Aug 09, 2016 | 31.90 | 32.22 | 31.80 | 31.95 | 838,596 | +0.53(+1.70%) |
Aug 08, 2016 | 31.47 | 31.56 | 31.26 | 31.41 | 850,467 | -0.41(-1.28%) |
Aug 05, 2016 | 31.80 | 31.93 | 31.68 | 31.82 | 665,186 | +0.12(+0.37%) |
Aug 04, 2016 | 31.54 | 31.78 | 31.40 | 31.70 | 947,435 | +0.24(+0.77%) |
Aug 03, 2016 | 31.31 | 31.49 | 31.17 | 31.46 | 810,417 | -0.15(-0.46%) |
Aug 02, 2016 | 31.44 | 31.63 | 31.39 | 31.61 | 1,162,857 | +0.00(+0.00%) |
Aug 01, 2016 | 32.09 | 32.11 | 31.48 | 31.61 | 1,848,258 | -0.89(-2.72%) |
Jul 29, 2016 | 31.44 | 32.58 | 31.33 | 32.49 | 3,759,586 | +2.66(+8.90%) |
Jul 28, 2016 | 29.63 | 29.89 | 29.56 | 29.84 | 1,506,315 | +0.28(+0.95%) |
Jul 27, 2016 | 29.69 | 29.83 | 29.40 | 29.56 | 764,098 | +0.18(+0.60%) |
Jul 26, 2016 | 29.37 | 29.49 | 29.31 | 29.38 | 660,551 | +0.35(+1.21%) |
Jul 25, 2016 | 29.11 | 29.13 | 28.72 | 29.03 | 1,196,622 | -0.35(-1.19%) |
Jul 22, 2016 | 29.22 | 29.43 | 29.21 | 29.38 | 469,340 | +0.20(+0.70%) |
Jul 21, 2016 | 29.14 | 29.32 | 29.05 | 29.18 | 1,085,557 | -0.51(-1.70%) |
Jul 20, 2016 | 29.66 | 29.75 | 29.58 | 29.68 | 498,061 | +0.24(+0.83%) |
Jul 19, 2016 | 29.45 | 29.53 | 29.35 | 29.44 | 751,067 | -0.03(-0.10%) |
Jul 18, 2016 | 29.23 | 29.47 | 29.21 | 29.47 | 869,113 | +0.25(+0.87%) |
Jul 15, 2016 | 29.30 | 29.32 | 29.15 | 29.22 | 1,050,048 | +0.00(+0.00%) |
Jul 14, 2016 | 29.41 | 29.51 | 29.16 | 29.22 | 1,584,303 | +0.48(+1.66%) |
Jul 13, 2016 | 28.92 | 28.92 | 28.60 | 28.74 | 2,112,661 | -1.01(-3.40%) |
Jul 12, 2016 | 29.86 | 29.99 | 29.59 | 29.75 | 2,669,711 | -0.59(-1.95%) |
Jul 11, 2016 | 30.21 | 30.47 | 30.18 | 30.34 | 2,040,633 | +0.59(+1.99%) |
Jul 08, 2016 | 29.37 | 29.80 | 29.25 | 29.75 | 1,117,889 | +0.50(+1.70%) |
Jul 07, 2016 | 29.27 | 29.46 | 28.97 | 29.25 | 1,802,358 | -0.01(-0.03%) |
Jul 06, 2016 | 28.74 | 29.27 | 28.72 | 29.26 | 1,807,134 | +0.88(+3.08%) |
Jul 05, 2016 | 28.58 | 28.58 | 28.23 | 28.39 | 1,197,676 | -0.19(-0.68%) |
Jul 01, 2016 | 28.37 | 28.58 | 28.58 | 28.58 | 1,092,287 | +0.04(+0.14%) |
Jun 30, 2016 | 28.25 | 28.57 | 28.10 | 28.54 | 1,379,067 | +0.01(+0.03%) |
Jun 29, 2016 | 28.13 | 28.64 | 28.09 | 28.53 | 2,207,837 | +1.19(+4.34%) |
Jun 28, 2016 | 27.12 | 27.38 | 26.94 | 27.35 | 1,365,307 | +1.01(+3.84%) |
Jun 27, 2016 | 26.40 | 26.49 | 26.10 | 26.34 | 1,763,326 | -0.51(-1.88%) |
Jun 24, 2016 | 26.86 | 27.45 | 26.81 | 26.84 | 2,534,130 | -1.36(-4.83%) |
Jun 23, 2016 | 28.29 | 28.34 | 27.99 | 28.20 | 851,368 | +0.38(+1.36%) |
Jun 22, 2016 | 28.09 | 28.33 | 27.82 | 27.82 | 1,091,458 | -0.46(-1.62%) |
Jun 21, 2016 | 28.39 | 28.42 | 28.22 | 28.28 | 1,338,381 | +0.53(+1.89%) |
Jun 20, 2016 | 27.87 | 28.06 | 27.71 | 27.76 | 944,255 | +0.60(+2.22%) |
Jun 17, 2016 | 26.97 | 27.15 | 26.85 | 27.15 | 1,020,425 | +0.08(+0.29%) |
Jun 16, 2016 | 26.85 | 27.14 | 26.58 | 27.08 | 1,024,002 | -0.16(-0.57%) |
Jun 15, 2016 | 27.24 | 27.48 | 27.18 | 27.23 | 831,006 | +0.32(+1.19%) |
Jun 14, 2016 | 26.85 | 27.07 | 26.68 | 26.91 | 1,172,548 | +0.15(+0.55%) |
Jun 13, 2016 | 26.77 | 27.10 | 26.75 | 26.76 | 1,162,437 | -0.50(-1.82%) |
Jun 10, 2016 | 27.51 | 27.55 | 27.12 | 27.26 | 914,217 | -0.72(-2.57%) |
Jun 09, 2016 | 27.86 | 28.08 | 27.85 | 27.98 | 798,862 | -0.40(-1.40%) |
Jun 08, 2016 | 28.14 | 28.41 | 28.13 | 28.38 | 989,712 | +0.28(+1.00%) |
Jun 07, 2016 | 28.12 | 28.33 | 28.09 | 28.10 | 795,861 | +0.09(+0.31%) |
Jun 06, 2016 | 27.81 | 28.15 | 27.81 | 28.01 | 1,073,822 | +0.83(+3.04%) |
Jun 03, 2016 | 27.31 | 27.45 | 27.11 | 27.18 | 1,671,488 | -0.05(-0.18%) |
Jun 02, 2016 | 26.93 | 27.23 | 26.89 | 27.23 | 609,035 | +0.14(+0.50%) |
Jun 01, 2016 | 27.10 | 27.17 | 26.88 | 27.10 | 649,717 | +0.00(+0.00%) |
May 31, 2016 | 27.27 | 27.30 | 26.94 | 27.10 | 1,329,534 | -0.16(-0.57%) |
May 27, 2016 | 27.23 | 27.25 | 27.25 | 27.25 | 613,955 | -0.03(-0.11%) |
May 26, 2016 | 27.26 | 27.31 | 27.05 | 27.28 | 1,079,880 | +0.15(+0.54%) |
May 25, 2016 | 27.23 | 27.34 | 26.95 | 27.13 | 2,582,961 | +0.06(+0.22%) |
May 24, 2016 | 26.21 | 27.33 | 26.04 | 27.08 | 3,715,316 | +1.53(+5.98%) |
May 23, 2016 | 25.60 | 25.76 | 25.52 | 25.55 | 548,077 | -0.17(-0.64%) |
May 20, 2016 | 25.60 | 25.76 | 25.59 | 25.71 | 582,390 | +0.34(+1.34%) |
May 19, 2016 | 25.39 | 25.52 | 25.20 | 25.37 | 873,623 | -0.67(-2.58%) |
May 18, 2016 | 26.01 | 26.32 | 25.91 | 26.04 | 1,734,151 | +0.84(+3.32%) |
May 17, 2016 | 25.43 | 25.64 | 25.16 | 25.21 | 1,430,487 | -0.43(-1.67%) |
May 16, 2016 | 25.51 | 25.72 | 25.42 | 25.64 | 1,538,664 | +0.23(+0.92%) |
May 13, 2016 | 25.82 | 25.94 | 25.23 | 25.40 | 3,119,772 | +0.27(+1.08%) |
May 12, 2016 | 25.37 | 25.43 | 24.94 | 25.13 | 2,671,485 | +1.24(+5.21%) |
May 11, 2016 | 24.33 | 24.34 | 23.87 | 23.89 | 1,762,209 | -0.20(-0.85%) |
May 10, 2016 | 23.85 | 24.10 | 23.77 | 24.09 | 1,166,600 | +0.82(+3.51%) |
May 09, 2016 | 23.50 | 23.56 | 23.19 | 23.27 | 755,601 | +0.06(+0.25%) |
May 06, 2016 | 23.32 | 23.28 | 22.97 | 23.21 | 2,401,587 | -0.11(-0.46%) |
May 05, 2016 | 23.28 | 23.38 | 23.13 | 23.32 | 3,431,049 | +0.13(+0.55%) |
May 04, 2016 | 23.37 | 23.47 | 23.00 | 23.20 | 3,106,224 | -0.26(-1.12%) |
May 03, 2016 | 23.86 | 23.88 | 23.26 | 23.46 | 984,618 | -0.58(-2.43%) |
May 02, 2016 | 24.27 | 24.29 | 23.94 | 24.04 | 1,277,012 | +0.60(+2.57%) |
Apr 29, 2016 | 23.72 | 23.74 | 23.29 | 23.44 | 2,320,571 | -0.16(-0.66%) |
Apr 28, 2016 | 25.21 | 25.54 | 23.39 | 23.59 | 2,293,984 | -1.31(-5.27%) |
Apr 27, 2016 | 25.01 | 25.09 | 24.69 | 24.91 | 1,141,876 | -0.16(-0.62%) |
Apr 26, 2016 | 24.97 | 25.08 | 24.87 | 25.06 | 742,704 | +0.07(+0.27%) |
Apr 25, 2016 | 24.92 | 25.01 | 24.76 | 24.99 | 1,542,677 | -0.91(-3.53%) |
Apr 22, 2016 | 26.34 | 26.44 | 25.60 | 25.91 | 3,018,322 | +0.21(+0.83%) |
Apr 21, 2016 | 26.51 | 26.55 | 25.60 | 25.69 | 2,910,798 | -1.46(-5.37%) |
Apr 20, 2016 | 27.17 | 27.40 | 27.01 | 27.15 | 1,712,966 | +1.14(+4.37%) |
Apr 19, 2016 | 26.21 | 26.26 | 25.92 | 26.02 | 1,220,519 | +0.26(+1.02%) |
Apr 18, 2016 | 24.82 | 25.96 | 24.75 | 25.75 | 3,025,091 | -0.18(-0.68%) |
Apr 15, 2016 | 25.99 | 26.09 | 25.78 | 25.93 | 1,757,584 | -0.92(-3.44%) |
Apr 14, 2016 | 26.81 | 27.05 | 26.75 | 26.85 | 1,541,702 | -0.48(-1.74%) |
Apr 13, 2016 | 27.13 | 27.35 | 27.04 | 27.33 | 1,182,949 | +0.13(+0.46%) |
Apr 12, 2016 | 27.22 | 27.28 | 26.86 | 27.20 | 2,440,332 | +0.96(+3.67%) |
Apr 11, 2016 | 26.68 | 26.76 | 26.23 | 26.24 | 2,532,891 | +0.89(+3.49%) |
Apr 08, 2016 | 25.63 | 25.63 | 25.24 | 25.35 | 1,007,263 | +0.75(+3.04%) |
Apr 07, 2016 | 25.00 | 25.08 | 24.48 | 24.61 | 1,266,278 | -0.53(-2.09%) |
Apr 06, 2016 | 24.99 | 25.17 | 24.72 | 25.13 | 1,571,416 | +0.15(+0.58%) |
Apr 05, 2016 | 25.09 | 25.29 | 24.98 | 24.98 | 4,191,952 | +0.08(+0.31%) |
Apr 04, 2016 | 24.96 | 25.16 | 24.87 | 24.91 | 2,196,554 | +0.67(+2.77%) |
Apr 01, 2016 | 24.09 | 24.26 | 23.78 | 24.24 | 1,277,864 | -0.78(-3.11%) |
Mar 31, 2016 | 25.09 | 25.22 | 24.99 | 25.01 | 472,928 | -0.07(-0.27%) |
Mar 30, 2016 | 25.05 | 25.34 | 25.01 | 25.08 | 984,612 | -0.36(-1.41%) |
Mar 29, 2016 | 24.93 | 25.44 | 24.80 | 25.44 | 1,196,613 | +0.59(+2.39%) |
Mar 28, 2016 | 25.01 | 25.13 | 24.71 | 24.85 | 842,846 | +0.17(+0.67%) |
Mar 24, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 887,827 | -0.10(-0.39%) |
Mar 23, 2016 | 25.10 | 25.13 | 24.75 | 24.78 | 842,805 | -0.67(-2.63%) |
Mar 22, 2016 | 25.24 | 25.48 | 25.16 | 25.45 | 845,771 | -0.20(-0.79%) |
Mar 21, 2016 | 25.51 | 25.67 | 25.35 | 25.65 | 988,031 | +0.19(+0.76%) |
Mar 18, 2016 | 25.38 | 25.61 | 25.26 | 25.46 | 1,096,624 | +0.17(+0.69%) |
Mar 17, 2016 | 24.99 | 25.33 | 24.88 | 25.28 | 2,929,369 | +0.57(+2.31%) |
Mar 16, 2016 | 24.33 | 24.71 | 24.31 | 24.71 | 1,426,940 | +0.95(+4.00%) |
Mar 15, 2016 | 23.68 | 23.78 | 23.59 | 23.76 | 681,272 | -0.06(-0.24%) |
Mar 14, 2016 | 23.74 | 23.87 | 23.68 | 23.82 | 824,599 | -0.03(-0.12%) |
Mar 11, 2016 | 23.63 | 23.86 | 23.47 | 23.85 | 1,459,464 | +0.92(+4.01%) |
Mar 10, 2016 | 23.48 | 23.56 | 22.65 | 22.93 | 2,558,213 | +0.37(+1.63%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.38 | 22.56 | 1,571,520 | +0.79(+3.65%) |
Mar 08, 2016 | 22.25 | 22.29 | 21.73 | 21.77 | 1,524,930 | -0.74(-3.27%) |
Mar 07, 2016 | 22.11 | 22.65 | 22.09 | 22.50 | 2,107,601 | +0.28(+1.26%) |
Mar 04, 2016 | 22.04 | 22.43 | 22.02 | 22.22 | 1,724,237 | +0.79(+3.71%) |
Mar 03, 2016 | 21.34 | 21.47 | 21.25 | 21.43 | 5,415,206 | +0.11(+0.50%) |
Mar 02, 2016 | 21.20 | 21.37 | 21.12 | 21.32 | 1,690,468 | +0.38(+1.80%) |
Mar 01, 2016 | 20.63 | 21.04 | 20.58 | 20.94 | 1,106,969 | +0.47(+2.32%) |
Feb 29, 2016 | 20.62 | 20.77 | 20.46 | 20.47 | 1,174,870 | -0.41(-1.95%) |
Feb 26, 2016 | 20.76 | 21.03 | 20.73 | 20.87 | 2,441,879 | +0.19(+0.94%) |
Feb 25, 2016 | 20.47 | 20.69 | 20.36 | 20.68 | 1,084,918 | -0.09(-0.42%) |
Feb 24, 2016 | 20.53 | 20.84 | 20.32 | 20.77 | 692,089 | -0.08(-0.37%) |
Feb 23, 2016 | 21.03 | 21.24 | 20.84 | 20.85 | 1,184,885 | -0.78(-3.59%) |
Feb 22, 2016 | 21.54 | 21.75 | 21.52 | 21.62 | 565,873 | +0.33(+1.55%) |
Feb 19, 2016 | 21.36 | 21.48 | 21.16 | 21.29 | 773,625 | -0.24(-1.13%) |
Feb 18, 2016 | 21.86 | 21.86 | 21.48 | 21.53 | 622,690 | +0.04(+0.18%) |
Feb 17, 2016 | 21.36 | 21.59 | 21.30 | 21.49 | 1,119,164 | +0.59(+2.83%) |
Feb 16, 2016 | 20.86 | 20.97 | 20.67 | 20.90 | 1,314,908 | +0.73(+3.60%) |
Feb 12, 2016 | 19.70 | 20.18 | 20.18 | 20.18 | 1,197,907 | +0.54(+2.76%) |
Feb 11, 2016 | 19.74 | 19.92 | 19.49 | 19.63 | 1,272,039 | -0.51(-2.55%) |
Feb 10, 2016 | 20.01 | 20.62 | 20.00 | 20.15 | 994,573 | +0.04(+0.19%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.78 | 20.11 | 3,149,629 | -0.44(-2.12%) |
Feb 08, 2016 | 20.75 | 20.79 | 20.23 | 20.55 | 1,594,498 | -0.51(-2.44%) |
Feb 05, 2016 | 21.56 | 21.59 | 21.01 | 21.06 | 1,264,688 | -0.34(-1.59%) |
Feb 04, 2016 | 21.37 | 21.67 | 21.22 | 21.40 | 1,011,972 | +0.05(+0.23%) |
Feb 03, 2016 | 21.41 | 21.52 | 20.90 | 21.35 | 1,625,556 | -0.35(-1.61%) |
Feb 02, 2016 | 21.67 | 22.00 | 21.55 | 21.70 | 2,919,131 | -0.89(-3.95%) |
Feb 01, 2016 | 22.52 | 22.61 | 22.26 | 22.59 | 1,969,514 | -0.55(-2.39%) |
Jan 29, 2016 | 21.87 | 23.72 | 21.81 | 23.14 | 5,692,903 | +3.48(+17.69%) |
Jan 28, 2016 | 20.39 | 19.86 | 19.29 | 19.66 | 2,530,940 | -0.73(-3.56%) |
Jan 27, 2016 | 20.56 | 20.77 | 20.27 | 20.39 | 763,441 | -0.18(-0.89%) |
Jan 26, 2016 | 20.20 | 20.63 | 20.16 | 20.57 | 1,112,671 | +0.10(+0.47%) |
Jan 25, 2016 | 20.60 | 20.80 | 20.44 | 20.48 | 1,215,090 | -0.59(-2.81%) |
Jan 22, 2016 | 20.74 | 21.21 | 20.71 | 21.07 | 1,743,038 | +0.56(+2.74%) |
Jan 21, 2016 | 20.28 | 20.82 | 20.20 | 20.51 | 1,344,544 | +0.12(+0.57%) |
Jan 20, 2016 | 20.24 | 20.64 | 19.54 | 20.39 | 2,798,384 | -1.13(-5.27%) |
Jan 19, 2016 | 22.01 | 22.07 | 21.28 | 21.52 | 2,224,264 | +0.75(+3.59%) |
Jan 15, 2016 | 20.91 | 20.78 | 20.78 | 20.78 | 1,714,981 | -0.83(-3.86%) |
Jan 14, 2016 | 21.56 | 21.70 | 21.22 | 21.61 | 3,106,648 | -0.18(-0.84%) |
Jan 13, 2016 | 22.43 | 22.51 | 21.65 | 21.80 | 2,447,643 | -0.35(-1.58%) |
Jan 12, 2016 | 22.37 | 22.38 | 21.85 | 22.14 | 2,126,219 | -0.49(-2.18%) |
Jan 11, 2016 | 22.65 | 22.70 | 22.28 | 22.64 | 2,468,728 | +0.35(+1.56%) |
Jan 08, 2016 | 23.08 | 23.17 | 22.29 | 22.29 | 1,929,173 | -0.26(-1.16%) |
Jan 07, 2016 | 22.79 | 22.92 | 22.45 | 22.55 | 2,175,890 | -0.35(-1.52%) |
Jan 06, 2016 | 24.68 | 23.50 | 22.55 | 22.90 | 5,448,960 | -1.78(-7.22%) |
Jan 05, 2016 | 24.14 | 24.93 | 24.14 | 24.68 | 3,591,891 | +0.72(+2.99%) |
Jan 04, 2016 | 23.69 | 24.03 | 23.56 | 23.97 | 2,539,817 | +0.12(+0.49%) |
Dec 31, 2015 | 23.91 | 23.85 | 23.85 | 23.85 | 710,860 | -0.11(-0.44%) |
Dec 30, 2015 | 24.01 | 24.13 | 23.94 | 23.96 | 355,912 | -0.11(-0.44%) |
Dec 29, 2015 | 24.09 | 24.13 | 23.91 | 24.06 | 678,596 | +0.15(+0.65%) |
Dec 28, 2015 | 23.95 | 24.02 | 23.77 | 23.91 | 608,980 | -0.03(-0.12%) |
Dec 24, 2015 | 23.82 | 23.94 | 23.94 | 23.94 | 482,299 | +0.08(+0.32%) |
Dec 23, 2015 | 23.73 | 23.96 | 23.67 | 23.86 | 1,166,220 | +0.31(+1.32%) |
Dec 22, 2015 | 23.32 | 23.62 | 23.26 | 23.55 | 1,021,130 | -0.05(-0.21%) |
Dec 21, 2015 | 23.54 | 23.67 | 23.23 | 23.60 | 1,519,030 | -0.09(-0.37%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.68 | 23.68 | 1,196,426 | -0.67(-2.75%) |
Dec 17, 2015 | 24.54 | 24.70 | 24.34 | 24.35 | 1,013,159 | -0.11(-0.44%) |
Dec 16, 2015 | 24.08 | 24.51 | 24.00 | 24.46 | 2,267,727 | +0.72(+3.02%) |
Dec 15, 2015 | 23.86 | 24.00 | 23.57 | 23.74 | 2,036,291 | -0.15(-0.61%) |
Dec 14, 2015 | 23.72 | 24.00 | 23.53 | 23.89 | 1,966,781 | +0.30(+1.27%) |
Dec 11, 2015 | 23.74 | 23.82 | 23.49 | 23.59 | 1,349,907 | -0.28(-1.18%) |
Dec 10, 2015 | 23.98 | 24.05 | 23.82 | 23.87 | 966,304 | +0.26(+1.11%) |
Dec 09, 2015 | 23.91 | 23.92 | 23.42 | 23.61 | 1,419,367 | -0.43(-1.77%) |
Dec 08, 2015 | 24.11 | 24.20 | 23.91 | 24.03 | 1,320,914 | -0.48(-1.98%) |
Dec 07, 2015 | 24.60 | 24.64 | 24.37 | 24.52 | 494,121 | -0.09(-0.35%) |
Dec 04, 2015 | 24.33 | 24.62 | 24.30 | 24.61 | 1,477,704 | +0.14(+0.55%) |
Dec 03, 2015 | 24.84 | 24.94 | 24.40 | 24.47 | 1,806,877 | -0.15(-0.59%) |
Dec 02, 2015 | 24.90 | 24.91 | 24.55 | 24.62 | 2,103,438 | -0.78(-3.05%) |
Dec 01, 2015 | 25.39 | 25.55 | 25.34 | 25.39 | 622,367 | +0.27(+1.08%) |
Nov 30, 2015 | 25.15 | 25.24 | 25.03 | 25.12 | 911,397 | -0.55(-2.15%) |
Nov 27, 2015 | 25.75 | 25.91 | 25.64 | 25.67 | 218,897 | -0.02(-0.08%) |
Nov 25, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 646,161 | -0.44(-1.67%) |
Nov 24, 2015 | 26.03 | 26.20 | 25.85 | 26.13 | 695,661 | +0.16(+0.63%) |
Nov 23, 2015 | 25.97 | 26.20 | 25.92 | 25.96 | 666,053 | -0.10(-0.37%) |
Nov 20, 2015 | 26.08 | 26.18 | 25.99 | 26.06 | 536,884 | +0.03(+0.11%) |
Nov 19, 2015 | 26.07 | 26.20 | 25.98 | 26.03 | 585,531 | -0.13(-0.48%) |
Nov 18, 2015 | 26.01 | 26.19 | 25.93 | 26.16 | 964,864 | +0.12(+0.45%) |
Nov 17, 2015 | 26.05 | 26.40 | 25.90 | 26.04 | 1,517,902 | -0.55(-2.08%) |
Nov 16, 2015 | 26.34 | 26.61 | 26.31 | 26.59 | 652,399 | +0.13(+0.48%) |
Nov 13, 2015 | 26.66 | 26.73 | 26.40 | 26.47 | 796,049 | -0.54(-2.01%) |
Nov 12, 2015 | 27.15 | 27.24 | 26.97 | 27.01 | 545,622 | -0.42(-1.52%) |
Nov 11, 2015 | 27.52 | 27.56 | 27.32 | 27.43 | 586,310 | +0.19(+0.71%) |
Nov 10, 2015 | 27.14 | 27.30 | 26.96 | 27.23 | 497,170 | +0.22(+0.83%) |
Nov 09, 2015 | 27.22 | 27.40 | 26.86 | 27.01 | 669,219 | -0.17(-0.64%) |
Nov 06, 2015 | 27.01 | 27.22 | 26.92 | 27.18 | 933,283 | -0.29(-1.06%) |
Nov 05, 2015 | 27.57 | 27.75 | 27.39 | 27.47 | 553,843 | -0.10(-0.35%) |
Nov 04, 2015 | 27.67 | 27.78 | 27.48 | 27.57 | 915,163 | -0.45(-1.59%) |
Nov 03, 2015 | 27.83 | 28.18 | 27.83 | 28.02 | 702,042 | +0.03(+0.10%) |