Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.05 | 29.07 | 29.02 | 29.07 | 2,475 | +0.10(+0.35%) |
Jan 30, 2017 | 28.93 | 28.99 | 28.88 | 28.97 | 32,748 | -0.09(-0.32%) |
Jan 27, 2017 | 29.19 | 29.19 | 29.06 | 29.06 | 661 | +0.08(+0.29%) |
Jan 26, 2017 | 29.06 | 29.09 | 28.98 | 28.98 | 2,192 | -0.03(-0.12%) |
Jan 25, 2017 | 29.02 | 29.02 | 29.01 | 29.01 | 1,974 | +0.13(+0.44%) |
Jan 24, 2017 | 28.92 | 28.93 | 28.88 | 28.88 | 8,487 | +0.42(+1.49%) |
Jan 23, 2017 | 28.40 | 28.53 | 28.40 | 28.46 | 54,445 | +0.05(+0.18%) |
Jan 20, 2017 | 28.47 | 28.47 | 28.36 | 28.41 | 1,685 | -0.03(-0.09%) |
Jan 19, 2017 | 28.43 | 28.43 | 28.29 | 28.43 | 956 | -0.09(-0.33%) |
Jan 18, 2017 | 28.56 | 28.56 | 28.53 | 28.53 | 308 | +0.15(+0.54%) |
Jan 17, 2017 | 28.53 | 28.53 | 28.37 | 28.37 | 1,200 | -0.20(-0.68%) |
Jan 13, 2017 | 28.57 | 28.57 | 28.57 | 0 | +0.08(+0.30%) | |
Jan 12, 2017 | 28.43 | 28.49 | 28.43 | 28.49 | 4,316 | -0.26(-0.91%) |
Jan 11, 2017 | 28.75 | 28.77 | 28.62 | 28.75 | 29,464 | +0.24(+0.83%) |
Jan 10, 2017 | 28.52 | 28.59 | 28.51 | 28.51 | 591 | +0.43(+1.54%) |
Jan 09, 2017 | 28.05 | 28.17 | 28.05 | 28.08 | 3,202 | -0.01(-0.03%) |
Jan 06, 2017 | 28.21 | 28.21 | 28.06 | 28.09 | 7,574 | -0.15(-0.54%) |
Jan 05, 2017 | 28.20 | 28.24 | 28.14 | 28.24 | 15,705 | +0.27(+0.97%) |
Jan 04, 2017 | 27.98 | 27.98 | 27.97 | 27.97 | 357 | +0.22(+0.80%) |
Jan 03, 2017 | 27.78 | 27.80 | 27.65 | 27.75 | 4,311 | +0.40(+1.46%) |
Dec 30, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.16(+0.57%) | |
Dec 29, 2016 | 27.18 | 27.18 | 27.18 | 27.19 | 661 | +0.20(+0.74%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.99 | 26.99 | 471 | -0.03(-0.09%) |
Dec 27, 2016 | 27.09 | 27.09 | 27.02 | 27.02 | 411 | -0.15(-0.55%) |
Dec 22, 2016 | 27.17 | 27.17 | 27.17 | 0 | -0.13(-0.48%) | |
Dec 21, 2016 | 27.31 | 27.31 | 27.26 | 27.30 | 961 | +0.02(+0.06%) |
Dec 20, 2016 | 27.40 | 27.40 | 27.26 | 27.28 | 4,756 | -0.12(-0.43%) |
Dec 19, 2016 | 27.37 | 27.40 | 27.37 | 27.40 | 646 | -0.03(-0.09%) |
Dec 16, 2016 | 27.52 | 27.54 | 27.42 | 27.42 | 1,097 | -0.16(-0.57%) |
Dec 15, 2016 | 27.73 | 27.73 | 27.58 | 27.58 | 973 | -0.16(-0.56%) |
Dec 14, 2016 | 28.18 | 28.18 | 27.73 | 27.73 | 2,016 | -0.56(-1.98%) |
Dec 13, 2016 | 28.11 | 28.29 | 28.11 | 28.29 | 975 | +0.37(+1.31%) |
Dec 12, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 237 | -0.32(-1.13%) |
Dec 09, 2016 | 28.37 | 28.37 | 28.19 | 28.25 | 5,329 | -0.14(-0.49%) |
Dec 08, 2016 | 28.42 | 28.42 | 28.37 | 28.39 | 5,231 | +0.10(+0.36%) |
Dec 07, 2016 | 28.27 | 28.30 | 28.23 | 28.29 | 3,027 | +0.16(+0.55%) |
Dec 06, 2016 | 28.12 | 28.13 | 28.12 | 28.13 | 582 | +0.02(+0.06%) |
Dec 05, 2016 | 28.10 | 28.11 | 28.00 | 28.11 | 1,693 | +0.09(+0.33%) |
Dec 02, 2016 | 28.12 | 28.12 | 27.98 | 28.02 | 4,328 | -0.22(-0.78%) |
Dec 01, 2016 | 28.26 | 28.26 | 28.23 | 28.24 | 601 | -0.27(-0.95%) |
Nov 30, 2016 | 28.46 | 28.51 | 28.46 | 28.51 | 790 | +0.14(+0.51%) |
Nov 29, 2016 | 28.37 | 28.37 | 28.37 | 28.37 | 495 | +0.14(+0.50%) |
Nov 28, 2016 | 28.14 | 28.26 | 28.14 | 28.23 | 750 | -0.02(-0.06%) |
Nov 23, 2016 | 28.24 | 28.24 | 28.24 | 94 | +0.13(+0.46%) | |
Nov 22, 2016 | 28.27 | 28.27 | 28.11 | 28.11 | 2,297 | +0.07(+0.24%) |
Nov 21, 2016 | 28.16 | 28.16 | 28.03 | 28.05 | 9,016 | +0.02(+0.06%) |
Nov 18, 2016 | 28.03 | 28.03 | 28.02 | 28.03 | 357 | +0.33(+1.19%) |
Nov 16, 2016 | 27.70 | 27.70 | 27.70 | 34 | -0.19(-0.70%) | |
Nov 15, 2016 | 27.80 | 27.89 | 27.79 | 27.89 | 772 | +0.28(+1.01%) |
Nov 14, 2016 | 27.57 | 27.62 | 27.53 | 27.62 | 1,969 | -0.46(-1.65%) |
Nov 10, 2016 | 28.08 | 28.08 | 28.08 | 0 | -0.35(-1.22%) | |
Nov 09, 2016 | 28.42 | 28.68 | 28.37 | 28.43 | 3,643 | -0.35(-1.21%) |
Nov 08, 2016 | 28.48 | 28.87 | 28.48 | 28.77 | 20,630 | +0.12(+0.42%) |
Nov 07, 2016 | 28.60 | 28.67 | 28.57 | 28.65 | 2,275 | -0.06(-0.21%) |
Nov 04, 2016 | 28.66 | 28.74 | 28.65 | 28.71 | 43,643 | -0.16(-0.55%) |
Nov 03, 2016 | 28.91 | 28.91 | 28.86 | 28.87 | 9,791 | -0.02(-0.06%) |
Nov 02, 2016 | 29.04 | 29.04 | 28.89 | 28.89 | 11,498 | -0.32(-1.10%) |
Oct 31, 2016 | 29.21 | 29.21 | 29.21 | 20 | +0.16(+0.55%) | |
Oct 28, 2016 | 29.27 | 29.27 | 29.05 | 29.05 | 508 | -0.31(-1.06%) |
Oct 27, 2016 | 29.36 | 29.36 | 29.36 | 29.36 | 1,831 | -0.16(-0.53%) |
Oct 26, 2016 | 29.52 | 29.52 | 29.52 | 29.52 | 1,793 | -0.15(-0.50%) |
Oct 25, 2016 | 29.76 | 29.76 | 29.66 | 29.66 | 593 | +0.24(+0.80%) |
Oct 20, 2016 | 29.54 | 29.43 | 29.43 | 29.43 | 26 | -0.27(-0.92%) |
Oct 19, 2016 | 29.71 | 29.71 | 29.69 | 29.70 | 676 | +0.00(+0.01%) |
Oct 18, 2016 | 29.76 | 29.76 | 29.70 | 29.70 | 607 | +0.36(+1.24%) |
Oct 17, 2016 | 29.34 | 29.35 | 29.34 | 29.34 | 1,423 | -0.14(-0.48%) |
Oct 14, 2016 | 29.68 | 29.68 | 29.48 | 29.48 | 4,881 | +0.16(+0.54%) |
Oct 13, 2016 | 29.30 | 29.32 | 29.24 | 29.32 | 593 | -0.15(-0.51%) |
Oct 12, 2016 | 29.55 | 29.55 | 29.45 | 29.47 | 1,937 | +0.04(+0.14%) |
Oct 11, 2016 | 29.61 | 29.73 | 29.43 | 29.43 | 41,824 | -0.91(-3.00%) |
Oct 10, 2016 | 30.34 | 30.34 | 30.34 | 30.34 | 1,201 | +0.21(+0.70%) |
Oct 07, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 118 | -0.10(-0.33%) |
Oct 06, 2016 | 30.23 | 30.23 | 30.23 | 30.23 | 238 | -0.23(-0.75%) |
Oct 05, 2016 | 30.37 | 30.46 | 30.37 | 30.46 | 12,930 | +0.00(+0.00%) |
Oct 04, 2016 | 30.48 | 30.49 | 30.44 | 30.46 | 4,109 | +0.17(+0.56%) |
Oct 03, 2016 | 30.26 | 30.40 | 30.26 | 30.29 | 2,607 | -0.09(-0.31%) |
Sep 30, 2016 | 30.36 | 30.38 | 30.36 | 30.38 | 614 | -0.04(-0.14%) |
Sep 29, 2016 | 30.42 | 30.42 | 30.42 | 30.42 | 71 | +0.00(+0.00%) |
Sep 28, 2016 | 30.44 | 30.44 | 30.42 | 30.42 | 9,575 | -0.01(-0.03%) |
Sep 27, 2016 | 30.36 | 30.43 | 30.36 | 30.43 | 692 | +0.01(+0.04%) |
Sep 26, 2016 | 30.42 | 30.42 | 30.42 | 30.42 | 1,067 | -0.32(-1.04%) |
Sep 23, 2016 | 30.74 | 30.74 | 30.74 | 30.74 | 6,424 | -0.24(-0.76%) |
Sep 22, 2016 | 31.03 | 31.03 | 30.96 | 30.98 | 1,246 | +0.27(+0.88%) |
Sep 21, 2016 | 30.71 | 30.71 | 30.71 | 30.71 | 593 | +0.21(+0.67%) |
Sep 20, 2016 | 30.51 | 30.63 | 30.42 | 30.50 | 25,094 | +0.29(+0.94%) |
Sep 19, 2016 | 30.29 | 30.33 | 30.22 | 30.22 | 1,678 | +0.34(+1.14%) |
Sep 16, 2016 | 30.13 | 30.13 | 29.88 | 29.88 | 10,404 | +0.11(+0.35%) |
Sep 14, 2016 | 29.91 | 29.77 | 29.77 | 29.77 | 11 | +0.27(+0.93%) |
Sep 13, 2016 | 29.54 | 29.55 | 29.41 | 29.50 | 1,657 | -0.68(-2.24%) |
Sep 12, 2016 | 29.64 | 30.18 | 29.64 | 30.17 | 4,355 | +0.14(+0.46%) |
Sep 09, 2016 | 30.41 | 30.56 | 30.03 | 30.03 | 46,536 | -0.55(-1.79%) |
Sep 08, 2016 | 30.33 | 30.58 | 30.33 | 30.58 | 598 | +0.49(+1.62%) |
Sep 07, 2016 | 30.08 | 30.09 | 30.08 | 30.09 | 13,512 | +0.01(+0.03%) |
Sep 06, 2016 | 30.09 | 30.19 | 30.08 | 30.08 | 5,705 | +0.78(+2.66%) |
Sep 01, 2016 | 29.30 | 29.30 | 29.30 | 29.30 | 119 | +0.05(+0.17%) |
Aug 31, 2016 | 29.25 | 29.25 | 29.25 | 29.25 | 119 | -0.11(-0.37%) |
Aug 30, 2016 | 29.37 | 29.42 | 29.36 | 29.36 | 608 | +0.15(+0.52%) |
Aug 29, 2016 | 29.13 | 29.21 | 29.13 | 29.21 | 600 | +0.11(+0.37%) |
Aug 26, 2016 | 29.58 | 29.58 | 29.10 | 29.10 | 2,047 | -0.08(-0.29%) |
Aug 25, 2016 | 29.14 | 29.24 | 29.14 | 29.19 | 19,457 | +0.06(+0.20%) |
Aug 24, 2016 | 29.11 | 29.17 | 29.03 | 29.13 | 4,053 | -0.10(-0.34%) |
Aug 23, 2016 | 29.24 | 29.24 | 29.23 | 29.23 | 7,329 | +0.23(+0.78%) |
Aug 22, 2016 | 29.04 | 29.08 | 29.00 | 29.00 | 6,302 | -0.12(-0.40%) |
Aug 19, 2016 | 29.09 | 29.12 | 29.09 | 29.12 | 259 | -0.09(-0.32%) |
Aug 17, 2016 | 29.11 | 29.21 | 29.21 | 29.21 | 238 | +0.00(+0.00%) |
Aug 16, 2016 | 29.21 | 29.21 | 29.21 | 29.21 | 1,192 | -0.14(-0.49%) |
Aug 12, 2016 | 29.35 | 29.35 | 29.35 | 29.35 | 14 | -0.13(-0.44%) |
Aug 11, 2016 | 29.41 | 29.48 | 29.41 | 29.48 | 4,440 | +0.29(+0.99%) |
Aug 10, 2016 | 29.11 | 29.19 | 29.11 | 29.19 | 739 | +0.07(+0.26%) |
Aug 08, 2016 | 29.19 | 29.12 | 29.12 | 29.12 | 3 | +0.57(+2.00%) |
Aug 03, 2016 | 28.55 | 28.55 | 28.55 | 28.55 | 119 | -0.14(-0.50%) |
Aug 01, 2016 | 28.69 | 28.69 | 28.69 | 28.69 | 238 | +0.02(+0.08%) |
Jul 29, 2016 | 28.63 | 28.67 | 28.51 | 28.67 | 2,294 | -0.05(-0.18%) |
Jul 28, 2016 | 28.72 | 28.72 | 28.72 | 28.72 | 350 | -0.10(-0.34%) |
Jul 26, 2016 | 28.73 | 28.82 | 28.82 | 28.82 | 1,192 | +0.27(+0.94%) |
Jul 25, 2016 | 28.55 | 28.55 | 28.55 | 28.55 | 236 | -0.03(-0.12%) |
Jul 21, 2016 | 28.60 | 28.58 | 28.58 | 28.58 | 9,181 | -0.04(-0.12%) |
Jul 20, 2016 | 28.61 | 28.67 | 28.61 | 28.62 | 844 | +0.46(+1.64%) |
Jul 19, 2016 | 28.25 | 28.25 | 28.16 | 28.16 | 348 | +0.14(+0.51%) |
Jul 18, 2016 | 28.01 | 28.01 | 28.01 | 28.01 | 673 | +0.09(+0.33%) |
Jul 14, 2016 | 27.91 | 27.92 | 27.92 | 27.92 | 3,815 | +0.25(+0.91%) |
Jul 12, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 3 | +0.30(+1.11%) |
Jul 11, 2016 | 27.35 | 27.40 | 27.35 | 27.36 | 2,625 | +0.17(+0.61%) |
Jul 08, 2016 | 27.18 | 27.21 | 27.17 | 27.20 | 4,592 | +0.39(+1.47%) |
Jul 05, 2016 | 26.98 | 26.98 | 26.80 | 26.80 | 248 | -0.21(-0.78%) |
Jul 01, 2016 | 27.37 | 27.01 | 27.01 | 27.01 | 476 | +0.20(+0.74%) |
Jun 30, 2016 | 26.80 | 26.81 | 26.79 | 26.81 | 660 | +0.26(+0.99%) |
Jun 29, 2016 | 26.49 | 26.55 | 26.49 | 26.55 | 9,426 | +0.83(+3.23%) |
Jun 27, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 103 | +0.06(+0.23%) |
Jun 24, 2016 | 25.63 | 25.66 | 25.63 | 25.66 | 541 | -0.61(-2.32%) |
Jun 21, 2016 | 26.11 | 26.27 | 26.27 | 26.27 | 109 | +0.05(+0.21%) |
Jun 20, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 243 | +0.39(+1.51%) |
Jun 17, 2016 | 25.79 | 25.83 | 25.79 | 25.83 | 1,138 | +0.05(+0.21%) |
Jun 16, 2016 | 25.54 | 25.77 | 25.54 | 25.77 | 499 | -0.26(-0.99%) |
Jun 15, 2016 | 26.02 | 26.03 | 26.02 | 26.03 | 577 | +0.27(+1.03%) |
Jun 14, 2016 | 25.77 | 25.77 | 25.77 | 25.77 | 150 | -0.35(-1.34%) |
Jun 13, 2016 | 26.12 | 26.12 | 26.12 | 26.12 | 253 | -0.25(-0.96%) |
Jun 10, 2016 | 26.29 | 26.37 | 26.29 | 26.37 | 1,156 | -0.39(-1.47%) |
Jun 09, 2016 | 26.78 | 26.78 | 26.74 | 26.76 | 4,836 | +0.02(+0.06%) |
Jun 08, 2016 | 26.79 | 26.79 | 26.75 | 26.75 | 616 | +0.31(+1.17%) |
Jun 03, 2016 | 26.25 | 26.44 | 26.44 | 26.44 | 1,788 | +0.19(+0.74%) |
Jun 02, 2016 | 26.13 | 26.24 | 26.13 | 26.24 | 1,157 | +0.16(+0.61%) |
Jun 01, 2016 | 26.14 | 26.14 | 26.07 | 26.08 | 4,121 | -0.17(-0.64%) |
May 31, 2016 | 25.87 | 26.26 | 25.87 | 26.25 | 28,683 | +0.64(+2.50%) |
May 27, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 238 | -0.04(-0.14%) |
May 25, 2016 | 25.59 | 25.65 | 25.65 | 25.65 | 682 | +0.30(+1.19%) |
May 24, 2016 | 25.35 | 25.35 | 25.34 | 25.34 | 547 | +0.21(+0.84%) |
May 23, 2016 | 25.05 | 25.18 | 25.05 | 25.13 | 4,955 | -0.11(-0.44%) |
May 20, 2016 | 25.30 | 25.30 | 25.24 | 25.24 | 370 | +0.30(+1.21%) |
May 19, 2016 | 24.89 | 24.94 | 24.86 | 24.94 | 1,590 | -0.51(-2.02%) |
May 18, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 317 | +0.26(+1.04%) |
May 17, 2016 | 25.32 | 25.32 | 25.19 | 25.19 | 2,552 | -0.24(-0.94%) |
May 16, 2016 | 25.38 | 25.43 | 25.38 | 25.43 | 338 | +0.28(+1.11%) |
May 13, 2016 | 25.47 | 25.47 | 25.15 | 25.15 | 2,675 | -0.41(-1.61%) |
May 12, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 326 | -0.30(-1.14%) |
May 10, 2016 | 25.75 | 25.86 | 25.86 | 25.86 | 1 | +0.09(+0.36%) |
May 06, 2016 | 25.75 | 25.77 | 25.77 | 25.77 | 1 | -0.06(-0.25%) |
May 04, 2016 | 25.97 | 25.83 | 25.83 | 25.83 | 150 | -0.32(-1.23%) |
May 03, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 239 | -0.26(-1.00%) |
May 02, 2016 | 26.38 | 26.42 | 26.36 | 26.42 | 1,025 | +0.11(+0.41%) |
Apr 29, 2016 | 26.63 | 26.63 | 26.30 | 26.31 | 1,536 | -0.39(-1.48%) |
Apr 27, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 58 | -0.10(-0.38%) |
Apr 26, 2016 | 26.91 | 26.91 | 26.81 | 26.81 | 610 | -0.11(-0.40%) |
Apr 25, 2016 | 26.91 | 26.91 | 26.90 | 26.91 | 1,131 | +0.01(+0.04%) |
Apr 22, 2016 | 26.91 | 26.91 | 26.87 | 26.90 | 879 | -0.09(-0.32%) |
Apr 21, 2016 | 27.12 | 27.12 | 26.90 | 26.99 | 11,218 | -0.03(-0.12%) |
Apr 20, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 310 | -0.05(-0.18%) |
Apr 19, 2016 | 27.06 | 27.14 | 27.02 | 27.07 | 3,312 | +0.09(+0.35%) |
Apr 18, 2016 | 26.97 | 26.98 | 26.97 | 26.98 | 1,148 | +0.19(+0.70%) |
Apr 15, 2016 | 26.96 | 26.96 | 26.79 | 26.79 | 1,120 | -0.22(-0.81%) |
Apr 14, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 189 | -0.03(-0.12%) |
Apr 13, 2016 | 27.14 | 27.14 | 26.92 | 27.04 | 1,634 | +0.50(+1.90%) |
Apr 12, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 454 | +0.20(+0.75%) |
Apr 11, 2016 | 26.27 | 26.34 | 26.27 | 26.34 | 775 | +0.30(+1.14%) |
Apr 08, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 280 | +0.28(+1.10%) |
Apr 07, 2016 | 25.78 | 25.78 | 25.76 | 25.76 | 941 | +0.10(+0.40%) |
Apr 05, 2016 | 25.78 | 25.66 | 25.66 | 25.66 | 53 | -0.29(-1.13%) |
Apr 04, 2016 | 26.02 | 26.02 | 25.95 | 25.95 | 1,886 | +0.08(+0.32%) |
Apr 01, 2016 | 25.89 | 25.89 | 25.87 | 25.87 | 476 | -0.39(-1.49%) |
Mar 31, 2016 | 26.27 | 26.27 | 26.26 | 26.26 | 2,768 | -0.09(-0.35%) |
Mar 30, 2016 | 26.37 | 26.37 | 26.34 | 26.35 | 648 | +0.42(+1.62%) |
Mar 29, 2016 | 25.78 | 26.07 | 25.78 | 25.93 | 5,859 | +0.11(+0.42%) |
Mar 24, 2016 | 25.82 | 25.82 | 25.82 | 25.82 | 238 | -0.34(-1.28%) |
Mar 22, 2016 | 26.17 | 26.16 | 26.16 | 26.16 | 2,580 | -0.12(-0.46%) |
Mar 18, 2016 | 26.32 | 26.28 | 26.28 | 26.28 | 1,351 | +0.22(+0.84%) |
Mar 17, 2016 | 26.00 | 26.14 | 25.96 | 26.06 | 5,951 | +0.14(+0.56%) |
Mar 16, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 652 | +0.42(+1.64%) |
Mar 15, 2016 | 25.46 | 25.54 | 25.46 | 25.50 | 2,213 | -0.19(-0.72%) |
Mar 14, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 428 | +0.16(+0.63%) |
Mar 11, 2016 | 25.35 | 25.55 | 25.35 | 25.52 | 23,515 | +0.57(+2.28%) |
Mar 10, 2016 | 24.98 | 24.98 | 24.86 | 24.95 | 3,693 | -0.25(-0.98%) |
Mar 09, 2016 | 25.32 | 25.32 | 25.20 | 25.20 | 1,055 | +0.03(+0.12%) |
Mar 08, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 564 | -0.10(-0.40%) |
Mar 07, 2016 | 25.41 | 25.41 | 25.27 | 25.27 | 941 | -0.53(-2.05%) |
Mar 04, 2016 | 25.39 | 25.80 | 25.39 | 25.80 | 3,395 | +0.66(+2.62%) |
Mar 03, 2016 | 24.98 | 25.17 | 24.98 | 25.14 | 15,838 | +0.00(+0.00%) |
Mar 02, 2016 | 24.93 | 25.14 | 24.80 | 25.14 | 10,144 | +0.62(+2.52%) |
Mar 01, 2016 | 24.21 | 24.52 | 24.21 | 24.52 | 29,612 | +0.64(+2.69%) |
Feb 29, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 296 | +0.04(+0.16%) |
Feb 26, 2016 | 23.91 | 23.97 | 23.78 | 23.84 | 1,095 | +0.14(+0.60%) |
Feb 25, 2016 | 23.56 | 23.70 | 23.56 | 23.70 | 1,165 | +0.25(+1.08%) |
Feb 24, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 280 | -0.27(-1.14%) |
Feb 23, 2016 | 23.99 | 23.99 | 23.72 | 23.72 | 299 | -0.39(-1.63%) |
Feb 22, 2016 | 24.01 | 24.19 | 24.01 | 24.11 | 12,376 | +0.38(+1.62%) |
Feb 19, 2016 | 23.58 | 23.73 | 23.54 | 23.73 | 2,159 | +0.39(+1.67%) |
Feb 18, 2016 | 23.54 | 23.54 | 23.34 | 23.34 | 2,706 | +0.22(+0.97%) |
Feb 16, 2016 | 23.12 | 23.11 | 23.11 | 23.11 | 51 | +0.38(+1.67%) |
Feb 12, 2016 | 22.42 | 22.73 | 22.73 | 22.73 | 17,083 | +0.52(+2.36%) |
Feb 11, 2016 | 22.20 | 22.21 | 22.07 | 22.21 | 2,759 | +0.00(+0.02%) |
Feb 10, 2016 | 22.37 | 22.46 | 22.20 | 22.20 | 2,772 | +0.14(+0.63%) |
Feb 09, 2016 | 22.18 | 22.25 | 21.98 | 22.07 | 16,163 | -0.24(-1.09%) |
Feb 08, 2016 | 22.36 | 22.39 | 22.15 | 22.31 | 63,526 | -0.40(-1.76%) |
Feb 05, 2016 | 22.99 | 23.00 | 22.66 | 22.71 | 7,183 | +0.01(+0.04%) |
Feb 04, 2016 | 22.86 | 23.07 | 22.70 | 22.70 | 43,674 | -0.21(-0.91%) |
Feb 03, 2016 | 22.81 | 22.95 | 22.61 | 22.91 | 6,641 | -0.14(-0.61%) |
Feb 02, 2016 | 23.24 | 23.24 | 22.98 | 23.05 | 30,270 | -0.20(-0.84%) |