Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.51 | 22.79 | 21.21 | 21.34 | 1,103,950 | -1.45(-6.36%) |
Aug 30, 2016 | 22.91 | 23.25 | 22.72 | 22.79 | 507,696 | -0.25(-1.09%) |
Aug 29, 2016 | 23.22 | 23.31 | 22.91 | 23.04 | 466,895 | -0.01(-0.04%) |
Aug 26, 2016 | 23.33 | 23.88 | 22.87 | 23.05 | 768,807 | -0.14(-0.60%) |
Aug 25, 2016 | 23.12 | 23.43 | 22.91 | 23.19 | 974,280 | +0.02(+0.09%) |
Aug 24, 2016 | 22.68 | 23.85 | 22.51 | 23.17 | 1,478,339 | +0.64(+2.84%) |
Aug 23, 2016 | 22.53 | 22.68 | 22.00 | 22.53 | 596,720 | +0.13(+0.58%) |
Aug 22, 2016 | 21.65 | 23.31 | 21.55 | 22.40 | 1,525,550 | +0.63(+2.89%) |
Aug 19, 2016 | 21.60 | 21.90 | 21.40 | 21.77 | 426,207 | -0.01(-0.05%) |
Aug 18, 2016 | 21.46 | 22.00 | 21.28 | 21.78 | 682,575 | +0.42(+1.97%) |
Aug 17, 2016 | 21.30 | 21.70 | 20.91 | 21.36 | 756,587 | +0.04(+0.19%) |
Aug 16, 2016 | 21.29 | 21.50 | 20.86 | 21.32 | 859,064 | +0.03(+0.14%) |
Aug 15, 2016 | 21.00 | 21.40 | 20.75 | 21.29 | 1,001,791 | +0.30(+1.43%) |
Aug 12, 2016 | 21.01 | 21.63 | 20.76 | 20.99 | 871,260 | -0.19(-0.90%) |
Aug 11, 2016 | 21.01 | 21.28 | 20.90 | 21.18 | 592,218 | +0.27(+1.29%) |
Aug 10, 2016 | 20.69 | 21.37 | 20.65 | 20.91 | 751,462 | +0.17(+0.82%) |
Aug 09, 2016 | 21.02 | 21.02 | 20.44 | 20.74 | 734,769 | -0.16(-0.77%) |
Aug 08, 2016 | 20.20 | 21.59 | 20.16 | 20.90 | 1,123,749 | +0.75(+3.72%) |
Aug 05, 2016 | 19.52 | 20.45 | 19.39 | 20.15 | 1,312,867 | +0.60(+3.07%) |
Aug 04, 2016 | 22.00 | 22.00 | 19.36 | 19.55 | 2,398,694 | -0.85(-4.17%) |
Aug 03, 2016 | 20.01 | 20.91 | 19.70 | 20.40 | 3,310,381 | +1.04(+5.37%) |
Aug 02, 2016 | 19.85 | 20.20 | 19.31 | 19.36 | 1,000,611 | -0.73(-3.63%) |
Aug 01, 2016 | 21.09 | 21.13 | 19.80 | 20.09 | 1,114,039 | -0.85(-4.06%) |
Jul 29, 2016 | 20.46 | 21.03 | 20.17 | 20.94 | 1,002,734 | +0.51(+2.50%) |
Jul 28, 2016 | 20.54 | 20.69 | 20.14 | 20.43 | 806,238 | +0.03(+0.15%) |
Jul 27, 2016 | 20.22 | 20.64 | 20.00 | 20.40 | 579,854 | +0.25(+1.24%) |
Jul 26, 2016 | 19.74 | 20.25 | 19.57 | 20.15 | 687,857 | +0.50(+2.54%) |
Jul 25, 2016 | 20.20 | 20.36 | 19.47 | 19.65 | 964,648 | -0.40(-2.00%) |
Jul 22, 2016 | 20.12 | 20.62 | 19.77 | 20.05 | 535,200 | -0.10(-0.50%) |
Jul 21, 2016 | 20.40 | 21.09 | 20.08 | 20.15 | 764,321 | -0.37(-1.80%) |
Jul 20, 2016 | 20.37 | 20.71 | 20.32 | 20.52 | 1,001,195 | +0.17(+0.84%) |
Jul 19, 2016 | 21.00 | 21.09 | 20.17 | 20.35 | 1,740,655 | -0.82(-3.87%) |
Jul 18, 2016 | 21.55 | 21.92 | 20.13 | 21.17 | 3,834,183 | -2.12(-9.10%) |
Jul 15, 2016 | 23.55 | 23.96 | 22.73 | 23.29 | 858,272 | -0.25(-1.06%) |
Jul 14, 2016 | 23.67 | 24.30 | 23.44 | 23.54 | 1,386,273 | +0.07(+0.30%) |
Jul 13, 2016 | 23.67 | 24.14 | 23.29 | 23.47 | 729,783 | -0.10(-0.42%) |
Jul 12, 2016 | 22.91 | 23.68 | 22.76 | 23.57 | 979,654 | +1.03(+4.57%) |
Jul 11, 2016 | 23.50 | 23.51 | 22.54 | 22.54 | 885,452 | -0.65(-2.80%) |
Jul 08, 2016 | 22.45 | 23.25 | 22.27 | 23.19 | 1,120,356 | +0.94(+4.22%) |
Jul 07, 2016 | 22.25 | 22.39 | 22.03 | 22.25 | 846,012 | -0.09(-0.40%) |
Jul 05, 2016 | 22.43 | 22.63 | 21.82 | 22.34 | 745,026 | -0.45(-1.97%) |
Jul 01, 2016 | 23.15 | 22.79 | 22.79 | 22.79 | 1,095,700 | -0.10(-0.44%) |
Jun 30, 2016 | 21.90 | 23.10 | 21.80 | 22.89 | 1,136,583 | +1.06(+4.86%) |
Jun 29, 2016 | 21.05 | 22.07 | 20.91 | 21.83 | 1,048,618 | +0.92(+4.40%) |
Jun 28, 2016 | 20.46 | 21.14 | 20.14 | 20.91 | 981,809 | +0.89(+4.45%) |
Jun 27, 2016 | 21.29 | 21.48 | 19.92 | 20.02 | 1,148,844 | -1.57(-7.27%) |
Jun 24, 2016 | 21.66 | 22.67 | 21.25 | 21.59 | 1,743,264 | -1.67(-7.18%) |
Jun 23, 2016 | 22.02 | 23.32 | 21.97 | 23.26 | 1,091,381 | +1.46(+6.70%) |
Jun 22, 2016 | 22.46 | 22.86 | 21.77 | 21.80 | 536,846 | -0.75(-3.33%) |
Jun 21, 2016 | 22.29 | 22.73 | 22.05 | 22.55 | 424,393 | +0.20(+0.89%) |
Jun 20, 2016 | 22.49 | 22.90 | 22.28 | 22.35 | 589,410 | +0.25(+1.13%) |
Jun 17, 2016 | 21.50 | 22.85 | 21.42 | 22.10 | 892,899 | +0.55(+2.55%) |
Jun 16, 2016 | 21.73 | 22.21 | 20.80 | 21.55 | 666,926 | -0.49(-2.22%) |
Jun 15, 2016 | 21.62 | 22.60 | 21.50 | 22.04 | 1,010,284 | +0.59(+2.75%) |
Jun 14, 2016 | 21.04 | 21.56 | 20.92 | 21.45 | 763,659 | +0.26(+1.23%) |
Jun 13, 2016 | 20.84 | 21.88 | 20.84 | 21.19 | 1,026,783 | +0.14(+0.67%) |
Jun 10, 2016 | 21.50 | 21.71 | 20.62 | 21.05 | 1,323,461 | -0.85(-3.88%) |
Jun 09, 2016 | 22.80 | 22.89 | 21.90 | 21.90 | 954,288 | -1.05(-4.58%) |
Jun 08, 2016 | 22.90 | 23.49 | 22.80 | 22.95 | 519,133 | -0.05(-0.22%) |
Jun 07, 2016 | 23.80 | 24.17 | 22.97 | 23.00 | 983,837 | -0.68(-2.87%) |
Jun 06, 2016 | 22.93 | 23.77 | 22.86 | 23.68 | 611,983 | +0.63(+2.73%) |
Jun 03, 2016 | 23.19 | 23.40 | 22.67 | 23.05 | 547,867 | -0.24(-1.03%) |
Jun 02, 2016 | 22.45 | 23.34 | 22.38 | 23.29 | 713,432 | +0.41(+1.79%) |
Jun 01, 2016 | 22.42 | 22.93 | 22.23 | 22.88 | 602,349 | +0.06(+0.26%) |
May 31, 2016 | 22.30 | 23.11 | 22.27 | 22.82 | 736,292 | +0.56(+2.52%) |
May 27, 2016 | 22.76 | 22.26 | 22.26 | 22.26 | 706,800 | -0.51(-2.24%) |
May 26, 2016 | 22.86 | 23.30 | 22.34 | 22.77 | 793,692 | +0.44(+1.97%) |
May 25, 2016 | 22.18 | 22.55 | 21.65 | 22.33 | 995,672 | +0.25(+1.13%) |
May 24, 2016 | 21.11 | 22.65 | 21.05 | 22.08 | 1,641,406 | +1.62(+7.92%) |
May 23, 2016 | 20.10 | 20.90 | 20.06 | 20.46 | 780,356 | +0.30(+1.49%) |
May 20, 2016 | 19.80 | 20.30 | 19.76 | 20.16 | 772,057 | +0.42(+2.13%) |
May 19, 2016 | 20.24 | 20.42 | 19.40 | 19.74 | 1,398,519 | -0.69(-3.38%) |
May 18, 2016 | 20.46 | 21.35 | 20.04 | 20.43 | 1,035,924 | -0.63(-2.99%) |
May 17, 2016 | 20.28 | 21.78 | 19.85 | 21.06 | 1,046,311 | +0.40(+1.94%) |
May 16, 2016 | 20.64 | 21.10 | 20.37 | 20.66 | 724,238 | +0.29(+1.42%) |
May 13, 2016 | 20.60 | 21.71 | 20.03 | 20.37 | 1,147,607 | +0.36(+1.80%) |
May 12, 2016 | 21.32 | 21.68 | 19.73 | 20.01 | 1,290,857 | -1.13(-5.35%) |
May 11, 2016 | 21.39 | 22.02 | 21.00 | 21.14 | 1,111,082 | -0.55(-2.54%) |
May 10, 2016 | 20.65 | 22.28 | 20.64 | 21.69 | 2,144,584 | +0.90(+4.33%) |
May 09, 2016 | 23.55 | 23.55 | 19.81 | 20.79 | 3,931,680 | -0.27(-1.28%) |
May 06, 2016 | 20.88 | 21.28 | 20.00 | 21.06 | 2,021,451 | -0.22(-1.03%) |
May 05, 2016 | 22.40 | 22.40 | 20.85 | 21.28 | 1,818,058 | -0.59(-2.70%) |
May 04, 2016 | 22.84 | 22.96 | 21.82 | 21.87 | 1,364,496 | -0.97(-4.25%) |
May 03, 2016 | 23.58 | 23.67 | 22.17 | 22.84 | 1,305,950 | -0.99(-4.15%) |
May 02, 2016 | 24.67 | 24.89 | 23.14 | 23.83 | 1,246,282 | -0.64(-2.62%) |
Apr 29, 2016 | 25.72 | 26.04 | 24.35 | 24.47 | 1,115,690 | -1.26(-4.90%) |
Apr 28, 2016 | 26.88 | 27.67 | 25.59 | 25.73 | 1,020,519 | -1.40(-5.16%) |
Apr 27, 2016 | 25.84 | 27.21 | 25.60 | 27.13 | 839,260 | +1.13(+4.35%) |
Apr 26, 2016 | 25.46 | 26.22 | 24.92 | 26.00 | 715,257 | +0.17(+0.66%) |
Apr 25, 2016 | 26.21 | 26.44 | 25.59 | 25.83 | 819,948 | -0.38(-1.45%) |
Apr 22, 2016 | 26.89 | 27.80 | 25.90 | 26.21 | 1,748,382 | -1.08(-3.96%) |
Apr 21, 2016 | 26.70 | 27.83 | 26.70 | 27.29 | 831,222 | +0.63(+2.36%) |
Apr 20, 2016 | 25.74 | 27.75 | 25.56 | 26.66 | 1,325,163 | +0.84(+3.25%) |
Apr 19, 2016 | 26.25 | 27.27 | 25.79 | 25.82 | 901,164 | -0.32(-1.22%) |
Apr 18, 2016 | 25.42 | 26.53 | 25.11 | 26.14 | 1,433,865 | +0.66(+2.59%) |
Apr 15, 2016 | 28.40 | 28.67 | 25.29 | 25.48 | 4,017,379 | -3.87(-13.19%) |
Apr 14, 2016 | 28.91 | 30.46 | 28.40 | 29.35 | 3,615,023 | +1.64(+5.92%) |
Apr 13, 2016 | 27.30 | 28.01 | 27.10 | 27.71 | 980,635 | +0.44(+1.61%) |
Apr 12, 2016 | 27.94 | 27.94 | 26.21 | 27.27 | 703,622 | +0.21(+0.78%) |
Apr 11, 2016 | 26.64 | 27.23 | 26.33 | 27.06 | 908,234 | +0.55(+2.07%) |
Apr 08, 2016 | 27.54 | 28.05 | 26.40 | 26.51 | 783,277 | -0.77(-2.82%) |
Apr 07, 2016 | 27.25 | 28.26 | 27.08 | 27.28 | 816,222 | +0.03(+0.11%) |
Apr 06, 2016 | 27.25 | 27.57 | 26.56 | 27.25 | 1,104,024 | +0.10(+0.37%) |
Apr 05, 2016 | 27.50 | 28.00 | 26.63 | 27.15 | 1,252,585 | -0.50(-1.81%) |
Apr 04, 2016 | 25.40 | 27.76 | 25.38 | 27.65 | 1,974,590 | +2.25(+8.86%) |
Apr 01, 2016 | 25.52 | 25.75 | 25.13 | 25.40 | 596,695 | -0.52(-2.01%) |
Mar 31, 2016 | 24.99 | 26.10 | 24.80 | 25.92 | 912,810 | +0.79(+3.14%) |
Mar 30, 2016 | 25.40 | 25.84 | 24.69 | 25.13 | 897,130 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 25.41 | 23.25 | 25.14 | 743,323 | +1.15(+4.79%) |
Mar 28, 2016 | 23.96 | 24.52 | 23.53 | 23.99 | 642,433 | +0.19(+0.80%) |
Mar 24, 2016 | 23.00 | 23.80 | 23.80 | 23.80 | 690,700 | +0.55(+2.37%) |
Mar 23, 2016 | 25.70 | 25.70 | 23.15 | 23.25 | 1,242,900 | -2.19(-8.61%) |
Mar 22, 2016 | 24.78 | 25.80 | 24.63 | 25.44 | 805,258 | +0.46(+1.84%) |
Mar 21, 2016 | 24.98 | 25.88 | 24.65 | 24.98 | 1,150,331 | -0.03(-0.12%) |
Mar 18, 2016 | 23.98 | 25.34 | 23.98 | 25.01 | 1,451,435 | +1.30(+5.48%) |
Mar 17, 2016 | 23.16 | 24.05 | 22.90 | 23.71 | 1,000,201 | +0.61(+2.64%) |
Mar 16, 2016 | 22.25 | 23.34 | 22.11 | 23.10 | 1,357,913 | +0.91(+4.10%) |
Mar 15, 2016 | 24.80 | 24.81 | 22.04 | 22.19 | 1,864,560 | -2.97(-11.80%) |
Mar 14, 2016 | 25.58 | 26.43 | 24.86 | 25.16 | 2,430,950 | +0.97(+4.01%) |
Mar 11, 2016 | 23.95 | 24.37 | 23.01 | 24.19 | 1,092,960 | +0.70(+2.98%) |
Mar 10, 2016 | 25.52 | 26.42 | 23.36 | 23.49 | 1,939,670 | -1.95(-7.67%) |
Mar 09, 2016 | 25.24 | 26.00 | 24.69 | 25.44 | 895,442 | +0.55(+2.21%) |
Mar 08, 2016 | 27.71 | 27.71 | 24.82 | 24.89 | 1,632,230 | -2.93(-10.53%) |
Mar 07, 2016 | 26.23 | 27.82 | 24.50 | 27.82 | 2,996,040 | +0.18(+0.65%) |
Mar 04, 2016 | 25.24 | 28.40 | 25.10 | 27.64 | 5,623,839 | +3.11(+12.68%) |
Mar 03, 2016 | 23.17 | 25.07 | 21.93 | 24.53 | 5,696,399 | +3.64(+17.42%) |
Mar 02, 2016 | 20.15 | 21.67 | 19.76 | 20.89 | 1,772,953 | +0.62(+3.06%) |
Mar 01, 2016 | 19.04 | 20.56 | 18.85 | 20.27 | 1,673,617 | +1.42(+7.53%) |
Feb 29, 2016 | 19.15 | 19.49 | 18.73 | 18.85 | 745,416 | +0.00(+0.00%) |
Feb 26, 2016 | 18.32 | 19.23 | 18.29 | 18.85 | 790,295 | +0.74(+4.09%) |
Feb 25, 2016 | 18.20 | 18.64 | 17.62 | 18.11 | 608,421 | -0.17(-0.93%) |
Feb 24, 2016 | 17.59 | 18.32 | 16.92 | 18.28 | 561,629 | +0.38(+2.12%) |
Feb 23, 2016 | 18.98 | 18.98 | 17.72 | 17.90 | 607,873 | -0.59(-3.19%) |
Feb 22, 2016 | 17.84 | 19.02 | 17.76 | 18.49 | 980,696 | +0.89(+5.06%) |
Feb 19, 2016 | 17.39 | 17.91 | 16.94 | 17.60 | 880,604 | +0.04(+0.23%) |
Feb 18, 2016 | 17.18 | 17.65 | 16.75 | 17.56 | 842,023 | +0.45(+2.63%) |
Feb 17, 2016 | 16.83 | 17.70 | 16.72 | 17.11 | 741,253 | +0.45(+2.70%) |
Feb 16, 2016 | 15.91 | 16.77 | 15.47 | 16.66 | 814,797 | +1.05(+6.73%) |
Feb 12, 2016 | 15.75 | 15.61 | 15.61 | 15.61 | 892,100 | +0.10(+0.64%) |
Feb 11, 2016 | 15.90 | 16.24 | 15.46 | 15.51 | 1,506,666 | +0.00(+0.00%) |
Feb 10, 2016 | 16.00 | 16.29 | 15.38 | 15.51 | 894,966 | -0.43(-2.70%) |
Feb 09, 2016 | 15.77 | 16.38 | 15.35 | 15.94 | 838,211 | -0.15(-0.93%) |
Feb 08, 2016 | 16.65 | 16.80 | 15.50 | 16.09 | 1,070,226 | -0.75(-4.45%) |
Feb 05, 2016 | 16.85 | 17.37 | 16.36 | 16.84 | 919,439 | -0.15(-0.88%) |
Feb 04, 2016 | 16.42 | 17.68 | 16.40 | 16.99 | 1,565,297 | +0.56(+3.41%) |
Feb 03, 2016 | 15.86 | 16.52 | 15.71 | 16.43 | 937,243 | +0.77(+4.92%) |
Feb 02, 2016 | 16.10 | 16.18 | 15.63 | 15.66 | 751,378 | -0.50(-3.09%) |
Feb 01, 2016 | 16.20 | 16.52 | 15.41 | 16.16 | 1,790,022 | -0.14(-0.86%) |
Jan 29, 2016 | 15.38 | 16.43 | 15.37 | 16.30 | 1,200,979 | +1.06(+6.96%) |
Jan 28, 2016 | 16.23 | 16.74 | 15.21 | 15.24 | 1,275,002 | -0.88(-5.46%) |
Jan 27, 2016 | 16.08 | 16.97 | 15.67 | 16.12 | 1,431,245 | -0.01(-0.06%) |
Jan 26, 2016 | 16.28 | 16.46 | 14.88 | 16.13 | 3,328,192 | -0.68(-4.05%) |
Jan 25, 2016 | 17.85 | 17.85 | 16.50 | 16.81 | 2,042,414 | -1.04(-5.83%) |
Jan 22, 2016 | 18.51 | 18.93 | 17.56 | 17.85 | 1,191,894 | -0.22(-1.22%) |
Jan 21, 2016 | 17.29 | 18.88 | 17.00 | 18.07 | 2,331,923 | +0.86(+5.00%) |
Jan 20, 2016 | 17.23 | 17.62 | 16.26 | 17.21 | 1,559,324 | -0.38(-2.16%) |
Jan 19, 2016 | 18.95 | 18.96 | 17.36 | 17.59 | 943,723 | -1.08(-5.78%) |
Jan 15, 2016 | 18.61 | 18.67 | 18.67 | 18.67 | 1,004,800 | -0.45(-2.35%) |
Jan 14, 2016 | 19.64 | 20.00 | 18.88 | 19.12 | 1,496,990 | -0.40(-2.05%) |
Jan 13, 2016 | 20.50 | 21.18 | 19.30 | 19.52 | 1,506,272 | -1.05(-5.10%) |
Jan 12, 2016 | 21.31 | 21.76 | 20.03 | 20.57 | 859,382 | -0.43(-2.05%) |
Jan 11, 2016 | 22.19 | 22.44 | 20.74 | 21.00 | 1,175,057 | -0.77(-3.54%) |
Jan 08, 2016 | 22.71 | 23.48 | 21.50 | 21.77 | 1,277,504 | -0.67(-2.99%) |
Jan 07, 2016 | 23.20 | 23.48 | 22.00 | 22.44 | 1,107,411 | -1.17(-4.96%) |
Jan 06, 2016 | 24.38 | 24.56 | 23.51 | 23.61 | 911,127 | -0.95(-3.87%) |
Jan 05, 2016 | 24.82 | 24.86 | 23.80 | 24.56 | 768,631 | +0.01(+0.04%) |
Jan 04, 2016 | 23.25 | 24.91 | 23.08 | 24.55 | 1,388,028 | +1.07(+4.56%) |
Dec 31, 2015 | 23.88 | 23.48 | 23.48 | 23.48 | 1,130,800 | -0.50(-2.09%) |
Dec 30, 2015 | 24.48 | 25.13 | 23.80 | 23.98 | 930,919 | -0.83(-3.35%) |
Dec 29, 2015 | 25.15 | 25.57 | 24.25 | 24.81 | 932,768 | -0.37(-1.47%) |
Dec 28, 2015 | 26.70 | 26.86 | 24.99 | 25.18 | 925,836 | -1.61(-6.01%) |
Dec 24, 2015 | 26.75 | 26.79 | 26.79 | 26.79 | 445,600 | +0.01(+0.04%) |
Dec 23, 2015 | 25.59 | 26.99 | 25.58 | 26.78 | 684,268 | +1.26(+4.94%) |
Dec 22, 2015 | 24.92 | 25.66 | 24.52 | 25.52 | 675,096 | +0.53(+2.12%) |
Dec 21, 2015 | 25.82 | 26.09 | 24.50 | 24.99 | 916,467 | -0.83(-3.21%) |
Dec 18, 2015 | 25.79 | 26.21 | 25.42 | 25.82 | 1,074,963 | -0.03(-0.12%) |
Dec 17, 2015 | 24.96 | 26.29 | 24.95 | 25.85 | 1,845,769 | +0.97(+3.90%) |
Dec 16, 2015 | 24.65 | 25.59 | 23.81 | 24.88 | 1,143,655 | +0.27(+1.10%) |
Dec 15, 2015 | 23.78 | 24.88 | 23.55 | 24.61 | 893,256 | +1.09(+4.63%) |
Dec 14, 2015 | 23.62 | 24.31 | 23.08 | 23.52 | 1,003,760 | -0.74(-3.05%) |
Dec 11, 2015 | 25.16 | 25.34 | 23.92 | 24.26 | 1,268,781 | -1.32(-5.16%) |
Dec 10, 2015 | 24.86 | 25.97 | 24.64 | 25.58 | 736,445 | +0.67(+2.69%) |
Dec 09, 2015 | 24.56 | 25.58 | 24.52 | 24.91 | 892,470 | +0.16(+0.65%) |
Dec 08, 2015 | 24.23 | 25.10 | 23.94 | 24.75 | 685,800 | +0.22(+0.90%) |
Dec 07, 2015 | 25.00 | 25.00 | 23.81 | 24.53 | 781,107 | -0.56(-2.23%) |
Dec 04, 2015 | 25.18 | 25.53 | 24.75 | 25.09 | 914,572 | -0.03(-0.12%) |
Dec 03, 2015 | 25.18 | 25.86 | 24.81 | 25.12 | 969,265 | +0.13(+0.52%) |
Dec 02, 2015 | 24.57 | 25.19 | 24.57 | 24.99 | 662,324 | +0.32(+1.30%) |
Dec 01, 2015 | 24.70 | 25.38 | 24.34 | 24.67 | 928,636 | -0.33(-1.32%) |
Nov 30, 2015 | 24.41 | 25.41 | 24.26 | 25.00 | 1,175,628 | +0.62(+2.54%) |
Nov 27, 2015 | 25.18 | 25.20 | 24.23 | 24.38 | 443,088 | -0.80(-3.18%) |
Nov 25, 2015 | 23.66 | 25.18 | 25.18 | 25.18 | 1,038,900 | +1.43(+6.02%) |
Nov 24, 2015 | 23.84 | 24.10 | 23.27 | 23.75 | 927,537 | -0.03(-0.13%) |
Nov 23, 2015 | 22.97 | 24.40 | 22.78 | 23.78 | 1,154,912 | +0.70(+3.03%) |
Nov 20, 2015 | 23.31 | 23.58 | 23.02 | 23.08 | 612,365 | -0.05(-0.22%) |
Nov 19, 2015 | 23.54 | 23.75 | 22.91 | 23.13 | 636,016 | -0.28(-1.20%) |
Nov 18, 2015 | 22.87 | 24.04 | 22.85 | 23.41 | 1,101,900 | +0.83(+3.68%) |
Nov 17, 2015 | 23.00 | 23.19 | 22.15 | 22.58 | 987,983 | -0.41(-1.78%) |
Nov 16, 2015 | 22.24 | 23.10 | 22.24 | 22.99 | 747,658 | +0.13(+0.57%) |
Nov 13, 2015 | 23.14 | 23.23 | 22.40 | 22.86 | 1,117,868 | -0.51(-2.18%) |
Nov 12, 2015 | 23.43 | 23.98 | 23.00 | 23.37 | 1,049,421 | -0.60(-2.50%) |
Nov 11, 2015 | 25.25 | 25.28 | 23.73 | 23.97 | 1,499,078 | -1.32(-5.22%) |
Nov 10, 2015 | 26.34 | 26.55 | 24.93 | 25.29 | 1,190,900 | -1.44(-5.39%) |
Nov 09, 2015 | 27.01 | 27.54 | 26.31 | 26.73 | 772,565 | -0.86(-3.12%) |
Nov 06, 2015 | 27.14 | 27.85 | 25.73 | 27.59 | 1,114,096 | +0.26(+0.95%) |
Nov 05, 2015 | 28.50 | 28.66 | 26.55 | 27.33 | 1,719,140 | -1.34(-4.67%) |
Nov 04, 2015 | 26.01 | 29.85 | 25.36 | 28.67 | 4,013,720 | +1.45(+5.33%) |
Nov 03, 2015 | 26.73 | 28.64 | 26.70 | 27.22 | 1,574,341 | +0.39(+1.45%) |
Nov 02, 2015 | 25.64 | 27.17 | 25.49 | 26.83 | 816,356 | +1.33(+5.22%) |
Oct 30, 2015 | 26.05 | 26.35 | 25.50 | 25.50 | 1,019,405 | -0.63(-2.41%) |
Oct 29, 2015 | 26.35 | 26.87 | 26.11 | 26.13 | 720,101 | -0.56(-2.10%) |
Oct 28, 2015 | 25.64 | 26.73 | 25.60 | 26.69 | 1,412,610 | +1.05(+4.10%) |
Oct 27, 2015 | 26.01 | 26.26 | 25.21 | 25.64 | 1,084,769 | -0.77(-2.92%) |
Oct 26, 2015 | 27.37 | 27.79 | 26.22 | 26.41 | 1,575,934 | -1.26(-4.55%) |
Oct 23, 2015 | 25.17 | 27.79 | 24.80 | 27.67 | 4,032,638 | -3.20(-10.37%) |
Oct 22, 2015 | 29.62 | 31.35 | 29.49 | 30.87 | 1,281,729 | +1.55(+5.29%) |
Oct 21, 2015 | 30.34 | 30.56 | 29.25 | 29.32 | 612,208 | -1.17(-3.84%) |
Oct 20, 2015 | 29.32 | 31.25 | 29.32 | 30.49 | 803,360 | +0.79(+2.66%) |
Oct 19, 2015 | 30.60 | 30.96 | 29.54 | 29.70 | 710,103 | -1.24(-4.01%) |
Oct 16, 2015 | 31.25 | 31.25 | 29.88 | 30.94 | 804,499 | -0.06(-0.19%) |
Oct 15, 2015 | 30.89 | 31.03 | 30.10 | 31.00 | 680,141 | +0.29(+0.94%) |
Oct 14, 2015 | 31.00 | 31.60 | 30.34 | 30.71 | 731,859 | -0.28(-0.90%) |
Oct 13, 2015 | 30.80 | 31.74 | 30.24 | 30.99 | 881,761 | +0.17(+0.55%) |
Oct 12, 2015 | 32.33 | 32.52 | 30.16 | 30.82 | 648,884 | -1.08(-3.39%) |
Oct 09, 2015 | 32.16 | 32.35 | 31.31 | 31.90 | 820,219 | +0.01(+0.03%) |
Oct 08, 2015 | 30.67 | 31.98 | 30.34 | 31.89 | 1,359,538 | +1.63(+5.39%) |
Oct 07, 2015 | 30.08 | 30.90 | 28.98 | 30.26 | 1,314,807 | +0.60(+2.02%) |
Oct 06, 2015 | 27.92 | 29.84 | 27.66 | 29.66 | 1,293,327 | +1.31(+4.62%) |
Oct 05, 2015 | 26.77 | 28.97 | 26.77 | 28.35 | 1,325,307 | +1.75(+6.58%) |
Oct 02, 2015 | 25.09 | 26.61 | 24.82 | 26.60 | 881,282 | +1.00(+3.91%) |
Oct 01, 2015 | 26.57 | 26.81 | 25.05 | 25.60 | 1,047,500 | -0.89(-3.36%) |
Sep 30, 2015 | 26.60 | 27.37 | 26.00 | 26.49 | 1,743,193 | +0.32(+1.22%) |
Sep 29, 2015 | 28.96 | 29.09 | 26.03 | 26.17 | 1,534,380 | -2.67(-9.26%) |
Sep 28, 2015 | 28.76 | 29.75 | 28.50 | 28.84 | 1,436,095 | +0.00(+0.00%) |
Sep 25, 2015 | 30.30 | 30.32 | 28.50 | 28.84 | 1,002,536 | -0.89(-2.99%) |
Sep 24, 2015 | 29.00 | 30.29 | 28.75 | 29.73 | 1,142,692 | +0.57(+1.95%) |
Sep 23, 2015 | 30.71 | 31.16 | 28.80 | 29.16 | 1,159,866 | -1.46(-4.77%) |
Sep 22, 2015 | 28.68 | 30.88 | 28.32 | 30.62 | 1,753,521 | +1.79(+6.21%) |
Sep 21, 2015 | 28.98 | 29.55 | 28.71 | 28.83 | 712,892 | -0.01(-0.03%) |
Sep 18, 2015 | 29.49 | 29.58 | 28.55 | 28.84 | 860,424 | -1.05(-3.51%) |
Sep 17, 2015 | 29.64 | 30.75 | 29.32 | 29.89 | 840,805 | +0.17(+0.57%) |
Sep 16, 2015 | 29.89 | 30.62 | 29.64 | 29.72 | 799,231 | -0.04(-0.13%) |
Sep 15, 2015 | 30.38 | 30.82 | 29.22 | 29.76 | 779,838 | -0.42(-1.39%) |
Sep 14, 2015 | 28.96 | 30.33 | 28.47 | 30.18 | 938,970 | +1.23(+4.25%) |
Sep 11, 2015 | 28.89 | 29.20 | 28.22 | 28.95 | 510,660 | +0.04(+0.14%) |
Sep 10, 2015 | 28.85 | 29.86 | 28.65 | 28.91 | 765,480 | +0.13(+0.45%) |
Sep 09, 2015 | 29.82 | 30.15 | 28.74 | 28.78 | 1,088,619 | -0.79(-2.67%) |
Sep 08, 2015 | 28.83 | 29.95 | 28.41 | 29.57 | 748,054 | +1.18(+4.16%) |
Sep 04, 2015 | 28.60 | 28.39 | 28.39 | 28.39 | 513,200 | -0.53(-1.83%) |
Sep 03, 2015 | 29.39 | 29.95 | 28.44 | 28.92 | 686,101 | -0.53(-1.80%) |
Sep 02, 2015 | 29.18 | 29.48 | 27.91 | 29.45 | 753,113 | +0.55(+1.90%) |