Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.54 | 24.03 | 23.11 | 23.67 | 2,159,394 | +0.36(+1.54%) |
Sep 29, 2016 | 22.42 | 23.79 | 22.30 | 23.31 | 2,425,846 | +0.91(+4.08%) |
Sep 28, 2016 | 20.06 | 22.43 | 19.86 | 22.40 | 3,075,058 | +2.49(+12.51%) |
Sep 27, 2016 | 20.11 | 20.12 | 19.44 | 19.91 | 1,923,961 | -0.58(-2.85%) |
Sep 26, 2016 | 20.72 | 21.09 | 20.41 | 20.49 | 1,541,522 | -0.13(-0.61%) |
Sep 23, 2016 | 21.59 | 22.04 | 20.45 | 20.62 | 1,532,393 | -1.11(-5.10%) |
Sep 22, 2016 | 21.85 | 22.17 | 21.69 | 21.73 | 2,039,522 | +0.38(+1.78%) |
Sep 21, 2016 | 20.58 | 21.42 | 20.25 | 21.35 | 1,766,417 | +1.42(+7.13%) |
Sep 20, 2016 | 20.33 | 20.39 | 19.89 | 19.93 | 1,294,985 | -0.50(-2.43%) |
Sep 19, 2016 | 20.42 | 20.70 | 20.07 | 20.43 | 1,534,181 | +0.30(+1.50%) |
Sep 16, 2016 | 20.21 | 20.32 | 19.79 | 20.12 | 2,054,927 | -0.48(-2.31%) |
Sep 15, 2016 | 20.46 | 21.04 | 20.24 | 20.60 | 1,415,938 | +0.24(+1.19%) |
Sep 14, 2016 | 20.87 | 21.26 | 20.33 | 20.36 | 1,261,400 | -0.68(-3.24%) |
Sep 13, 2016 | 21.69 | 21.81 | 20.64 | 21.04 | 1,516,426 | -1.26(-5.67%) |
Sep 12, 2016 | 21.86 | 22.50 | 21.57 | 22.30 | 1,218,806 | +0.07(+0.31%) |
Sep 09, 2016 | 22.94 | 23.31 | 22.24 | 22.24 | 1,352,554 | -1.17(-4.99%) |
Sep 08, 2016 | 23.71 | 23.73 | 22.93 | 23.40 | 1,998,969 | -0.02(-0.08%) |
Sep 07, 2016 | 23.49 | 23.64 | 23.00 | 23.42 | 1,748,223 | +0.14(+0.58%) |
Sep 06, 2016 | 23.27 | 23.58 | 22.95 | 23.29 | 1,077,553 | +0.21(+0.93%) |
Sep 02, 2016 | 23.01 | 23.07 | 23.07 | 23.07 | 1,239,688 | +0.70(+3.13%) |
Sep 01, 2016 | 22.16 | 22.40 | 21.81 | 22.37 | 1,116,113 | +0.05(+0.22%) |
Aug 31, 2016 | 22.62 | 22.80 | 21.90 | 22.32 | 1,309,024 | -0.48(-2.09%) |
Aug 30, 2016 | 23.80 | 23.80 | 22.62 | 22.80 | 1,780,655 | -0.60(-2.58%) |
Aug 29, 2016 | 23.19 | 23.74 | 22.94 | 23.40 | 1,110,612 | +0.16(+0.67%) |
Aug 26, 2016 | 23.18 | 23.71 | 22.88 | 23.25 | 1,478,565 | +0.29(+1.27%) |
Aug 25, 2016 | 22.67 | 23.40 | 22.57 | 22.95 | 1,618,656 | +0.23(+1.03%) |
Aug 24, 2016 | 21.94 | 22.95 | 21.92 | 22.72 | 2,236,498 | +0.50(+2.23%) |
Aug 23, 2016 | 21.95 | 22.49 | 21.95 | 22.23 | 1,721,323 | +0.15(+0.66%) |
Aug 22, 2016 | 22.39 | 22.47 | 21.97 | 22.08 | 1,487,755 | -0.80(-3.49%) |
Aug 19, 2016 | 23.51 | 23.51 | 22.80 | 22.88 | 1,800,517 | -0.73(-3.09%) |
Aug 18, 2016 | 22.64 | 23.72 | 22.59 | 23.61 | 1,296,302 | +1.10(+4.88%) |
Aug 17, 2016 | 22.83 | 22.83 | 21.88 | 22.51 | 1,383,967 | -0.34(-1.49%) |
Aug 16, 2016 | 22.90 | 23.12 | 22.53 | 22.85 | 1,076,173 | -0.17(-0.72%) |
Aug 15, 2016 | 22.65 | 23.26 | 22.63 | 23.01 | 1,190,521 | +0.59(+2.65%) |
Aug 12, 2016 | 22.49 | 22.52 | 21.80 | 22.42 | 1,296,506 | +0.11(+0.48%) |
Aug 11, 2016 | 21.86 | 22.72 | 21.41 | 22.31 | 1,317,164 | +0.85(+3.94%) |
Aug 10, 2016 | 21.73 | 22.22 | 21.37 | 21.47 | 1,642,174 | -0.01(-0.05%) |
Aug 09, 2016 | 21.51 | 21.85 | 21.05 | 21.48 | 1,955,348 | +0.16(+0.73%) |
Aug 08, 2016 | 21.38 | 21.85 | 20.79 | 21.32 | 1,526,351 | +0.31(+1.48%) |
Aug 05, 2016 | 20.84 | 21.08 | 20.08 | 21.01 | 1,681,305 | +0.40(+1.93%) |
Aug 04, 2016 | 19.44 | 22.25 | 19.38 | 20.61 | 4,764,844 | +1.11(+5.69%) |
Aug 03, 2016 | 18.76 | 19.60 | 18.35 | 19.50 | 1,954,267 | +0.72(+3.83%) |
Aug 02, 2016 | 19.16 | 19.43 | 18.05 | 18.78 | 2,531,109 | -0.22(-1.18%) |
Aug 01, 2016 | 20.34 | 20.57 | 18.91 | 19.01 | 1,510,640 | -1.51(-7.35%) |
Jul 29, 2016 | 19.39 | 20.57 | 19.38 | 20.51 | 1,636,719 | +0.77(+3.89%) |
Jul 28, 2016 | 19.24 | 20.00 | 19.24 | 19.75 | 1,888,054 | +0.51(+2.63%) |
Jul 27, 2016 | 19.95 | 20.31 | 19.10 | 19.24 | 1,960,122 | -0.55(-2.80%) |
Jul 26, 2016 | 19.36 | 19.80 | 19.15 | 19.79 | 1,193,940 | +0.25(+1.29%) |
Jul 25, 2016 | 20.20 | 20.28 | 19.36 | 19.54 | 1,297,427 | -0.96(-4.70%) |
Jul 22, 2016 | 20.66 | 20.72 | 20.21 | 20.50 | 1,054,013 | +0.01(+0.05%) |
Jul 21, 2016 | 20.76 | 21.42 | 20.46 | 20.49 | 1,740,151 | -0.15(-0.71%) |
Jul 20, 2016 | 20.63 | 20.82 | 19.88 | 20.64 | 1,805,478 | -0.22(-1.07%) |
Jul 19, 2016 | 21.59 | 21.64 | 20.50 | 20.86 | 1,545,644 | -0.77(-3.55%) |
Jul 18, 2016 | 21.63 | 21.67 | 21.01 | 21.63 | 968,806 | +0.18(+0.86%) |
Jul 15, 2016 | 21.70 | 22.37 | 21.31 | 21.45 | 1,110,078 | +0.05(+0.23%) |
Jul 14, 2016 | 21.71 | 21.83 | 21.28 | 21.40 | 1,049,045 | +0.20(+0.96%) |
Jul 13, 2016 | 22.09 | 22.09 | 20.78 | 21.19 | 1,382,375 | -0.55(-2.55%) |
Jul 12, 2016 | 21.19 | 22.17 | 20.87 | 21.75 | 1,334,356 | +1.53(+7.55%) |
Jul 11, 2016 | 20.46 | 20.67 | 20.11 | 20.22 | 1,204,684 | +0.00(+0.00%) |
Jul 08, 2016 | 19.70 | 20.34 | 19.24 | 20.22 | 1,575,761 | +0.98(+5.11%) |
Jul 07, 2016 | 20.23 | 20.47 | 18.89 | 19.24 | 1,409,602 | -0.45(-2.27%) |
Jul 06, 2016 | 19.08 | 19.72 | 18.97 | 19.69 | 1,189,763 | +0.47(+2.43%) |
Jul 05, 2016 | 19.41 | 19.72 | 18.90 | 19.22 | 1,609,895 | -0.74(-3.70%) |
Jul 01, 2016 | 19.30 | 19.96 | 19.96 | 19.96 | 1,344,863 | +0.70(+3.64%) |
Jun 30, 2016 | 20.55 | 20.56 | 19.07 | 19.26 | 3,430,202 | -1.33(-6.47%) |
Jun 29, 2016 | 20.30 | 20.84 | 19.67 | 20.59 | 2,356,722 | +1.07(+5.48%) |
Jun 28, 2016 | 19.75 | 19.96 | 19.39 | 19.52 | 2,204,991 | +0.54(+2.82%) |
Jun 27, 2016 | 19.58 | 20.06 | 18.75 | 18.99 | 1,432,089 | -1.13(-5.61%) |
Jun 24, 2016 | 20.70 | 21.33 | 19.99 | 20.11 | 2,499,181 | -1.98(-8.98%) |
Jun 23, 2016 | 21.98 | 22.27 | 21.69 | 22.10 | 881,059 | +0.42(+1.93%) |
Jun 22, 2016 | 22.26 | 22.34 | 21.39 | 21.68 | 610,710 | -0.39(-1.76%) |
Jun 21, 2016 | 21.57 | 22.14 | 21.04 | 22.07 | 1,165,581 | +0.30(+1.39%) |
Jun 20, 2016 | 22.18 | 22.61 | 21.75 | 21.77 | 714,515 | +0.10(+0.45%) |
Jun 17, 2016 | 21.31 | 21.92 | 21.31 | 21.67 | 1,333,263 | +0.60(+2.86%) |
Jun 16, 2016 | 21.17 | 21.21 | 20.35 | 21.07 | 1,093,495 | -0.58(-2.70%) |
Jun 15, 2016 | 21.34 | 22.16 | 21.06 | 21.65 | 1,333,262 | +0.18(+0.82%) |
Jun 14, 2016 | 21.45 | 22.01 | 20.89 | 21.48 | 1,224,089 | -0.02(-0.09%) |
Jun 13, 2016 | 21.32 | 21.69 | 21.11 | 21.50 | 1,854,625 | -0.18(-0.85%) |
Jun 10, 2016 | 22.50 | 22.80 | 21.65 | 21.68 | 735,884 | -1.38(-5.99%) |
Jun 09, 2016 | 23.16 | 23.66 | 22.84 | 23.06 | 1,117,931 | -0.50(-2.11%) |
Jun 08, 2016 | 24.07 | 24.84 | 23.48 | 23.56 | 1,162,880 | +0.00(+0.00%) |
Jun 07, 2016 | 23.10 | 23.74 | 22.73 | 23.56 | 1,295,059 | +0.82(+3.59%) |
Jun 06, 2016 | 22.24 | 22.76 | 21.97 | 22.74 | 933,961 | +0.84(+3.82%) |
Jun 03, 2016 | 22.26 | 22.37 | 21.65 | 21.90 | 1,030,715 | -0.25(-1.14%) |
Jun 02, 2016 | 21.81 | 22.18 | 21.47 | 22.16 | 962,700 | -0.08(-0.35%) |
Jun 01, 2016 | 21.65 | 22.29 | 21.23 | 22.24 | 996,358 | +0.14(+0.62%) |
May 31, 2016 | 21.98 | 22.55 | 21.90 | 22.10 | 1,203,310 | +0.24(+1.11%) |
May 27, 2016 | 22.31 | 21.86 | 21.86 | 21.86 | 1,009,084 | -0.53(-2.35%) |
May 26, 2016 | 22.25 | 22.59 | 21.88 | 22.38 | 1,166,982 | +0.46(+2.09%) |
May 25, 2016 | 21.76 | 22.20 | 21.57 | 21.92 | 804,216 | +0.50(+2.31%) |
May 24, 2016 | 21.56 | 21.74 | 20.97 | 21.43 | 923,961 | +0.12(+0.55%) |
May 23, 2016 | 21.15 | 21.61 | 20.92 | 21.31 | 1,208,614 | -0.13(-0.59%) |
May 20, 2016 | 21.25 | 21.47 | 20.48 | 21.44 | 870,872 | +0.28(+1.33%) |
May 19, 2016 | 21.19 | 21.42 | 20.47 | 21.16 | 875,157 | -0.46(-2.12%) |
May 18, 2016 | 21.88 | 22.26 | 21.37 | 21.61 | 1,202,807 | -0.27(-1.24%) |
May 17, 2016 | 21.43 | 22.16 | 21.33 | 21.88 | 1,214,725 | +0.65(+3.07%) |
May 16, 2016 | 20.86 | 21.50 | 20.86 | 21.23 | 1,222,318 | +1.10(+5.46%) |
May 13, 2016 | 20.77 | 21.13 | 20.10 | 20.13 | 869,857 | -0.87(-4.12%) |
May 12, 2016 | 21.15 | 21.67 | 20.46 | 21.00 | 1,021,288 | +0.33(+1.60%) |
May 11, 2016 | 20.20 | 21.21 | 19.88 | 20.67 | 1,346,349 | +0.37(+1.82%) |
May 10, 2016 | 19.19 | 20.38 | 19.19 | 20.30 | 1,308,990 | +1.23(+6.43%) |
May 09, 2016 | 19.29 | 19.44 | 18.70 | 19.07 | 1,634,500 | -0.46(-2.34%) |
May 06, 2016 | 19.18 | 20.08 | 19.17 | 19.53 | 1,124,285 | +0.02(+0.10%) |
May 05, 2016 | 20.03 | 20.39 | 19.08 | 19.51 | 1,761,520 | +0.41(+2.14%) |
May 04, 2016 | 19.75 | 21.04 | 18.87 | 19.10 | 2,647,747 | -1.16(-5.71%) |
May 03, 2016 | 20.57 | 20.86 | 19.98 | 20.26 | 1,821,475 | -0.98(-4.62%) |
May 02, 2016 | 20.97 | 21.44 | 20.44 | 21.24 | 1,539,976 | +0.28(+1.35%) |
Apr 29, 2016 | 21.41 | 21.94 | 20.38 | 20.96 | 1,603,737 | -0.21(-1.01%) |
Apr 28, 2016 | 21.59 | 22.12 | 21.11 | 21.17 | 1,077,925 | -0.57(-2.64%) |
Apr 27, 2016 | 21.79 | 22.41 | 21.40 | 21.75 | 1,517,402 | +0.31(+1.45%) |
Apr 26, 2016 | 21.06 | 21.83 | 20.71 | 21.44 | 1,288,379 | +0.60(+2.89%) |
Apr 25, 2016 | 21.43 | 21.43 | 20.49 | 20.83 | 1,297,217 | -0.64(-2.99%) |
Apr 22, 2016 | 20.88 | 21.62 | 20.66 | 21.48 | 1,197,163 | +0.79(+3.81%) |
Apr 21, 2016 | 21.17 | 21.18 | 20.28 | 20.69 | 1,139,922 | -0.29(-1.39%) |
Apr 20, 2016 | 21.24 | 21.51 | 20.71 | 20.98 | 2,182,114 | -0.44(-2.04%) |
Apr 19, 2016 | 21.04 | 21.87 | 20.80 | 21.42 | 1,526,499 | +0.56(+2.71%) |
Apr 18, 2016 | 19.45 | 21.12 | 19.36 | 20.85 | 991,911 | +0.30(+1.47%) |
Apr 15, 2016 | 20.73 | 20.84 | 20.13 | 20.55 | 846,544 | -0.49(-2.31%) |
Apr 14, 2016 | 20.76 | 21.07 | 20.45 | 21.04 | 1,345,354 | +0.35(+1.69%) |
Apr 13, 2016 | 21.04 | 21.04 | 20.08 | 20.69 | 1,332,978 | -0.12(-0.56%) |
Apr 12, 2016 | 19.65 | 20.85 | 19.53 | 20.81 | 2,279,668 | +1.37(+7.06%) |
Apr 11, 2016 | 19.90 | 19.92 | 19.31 | 19.43 | 1,311,635 | -0.22(-1.14%) |
Apr 08, 2016 | 19.66 | 19.90 | 19.07 | 19.66 | 1,370,587 | +0.68(+3.59%) |
Apr 07, 2016 | 18.91 | 19.53 | 18.68 | 18.98 | 1,239,689 | -0.13(-0.66%) |
Apr 06, 2016 | 18.15 | 19.21 | 17.97 | 19.10 | 1,277,569 | +0.96(+5.31%) |
Apr 05, 2016 | 18.11 | 18.50 | 17.79 | 18.14 | 2,095,755 | -0.16(-0.85%) |
Apr 04, 2016 | 18.42 | 19.06 | 18.08 | 18.30 | 1,504,939 | -0.14(-0.74%) |
Apr 01, 2016 | 17.66 | 18.62 | 17.54 | 18.43 | 2,650,014 | -0.01(-0.05%) |
Mar 31, 2016 | 18.00 | 18.71 | 17.81 | 18.44 | 2,899,752 | +0.41(+2.27%) |
Mar 30, 2016 | 18.15 | 18.59 | 17.73 | 18.03 | 2,545,704 | -0.19(-1.07%) |
Mar 29, 2016 | 17.27 | 18.31 | 17.27 | 18.23 | 1,881,546 | +0.27(+1.52%) |
Mar 28, 2016 | 18.42 | 18.51 | 17.53 | 17.96 | 1,187,599 | -0.36(-1.97%) |
Mar 24, 2016 | 17.61 | 18.32 | 18.32 | 18.32 | 2,036,263 | +0.06(+0.32%) |
Mar 23, 2016 | 19.89 | 20.17 | 18.24 | 18.26 | 1,915,097 | -1.92(-9.50%) |
Mar 22, 2016 | 19.13 | 20.35 | 19.02 | 20.17 | 1,085,190 | +0.79(+4.06%) |
Mar 21, 2016 | 19.43 | 19.86 | 19.25 | 19.39 | 1,926,322 | -0.06(-0.30%) |
Mar 18, 2016 | 20.13 | 20.37 | 19.27 | 19.44 | 3,156,273 | -0.43(-2.15%) |
Mar 17, 2016 | 19.75 | 20.11 | 19.59 | 19.87 | 1,972,944 | +0.27(+1.39%) |
Mar 16, 2016 | 19.21 | 19.69 | 18.92 | 19.60 | 1,790,476 | +0.67(+3.55%) |
Mar 15, 2016 | 18.84 | 18.97 | 18.44 | 18.93 | 1,222,915 | -0.30(-1.57%) |
Mar 14, 2016 | 19.12 | 19.77 | 18.99 | 19.23 | 1,133,462 | -0.55(-2.80%) |
Mar 11, 2016 | 18.99 | 20.02 | 18.93 | 19.78 | 2,445,487 | +1.26(+6.83%) |
Mar 10, 2016 | 18.04 | 18.88 | 17.52 | 18.52 | 2,204,484 | +0.32(+1.76%) |
Mar 09, 2016 | 18.28 | 18.81 | 17.61 | 18.20 | 2,343,600 | +0.53(+2.97%) |
Mar 08, 2016 | 19.45 | 19.45 | 17.53 | 17.67 | 7,592,617 | -1.60(-8.32%) |
Mar 07, 2016 | 19.42 | 20.05 | 18.88 | 19.28 | 3,329,525 | -0.11(-0.55%) |
Mar 04, 2016 | 18.98 | 19.44 | 18.37 | 19.39 | 2,530,534 | +0.71(+3.80%) |
Mar 03, 2016 | 17.53 | 18.71 | 17.18 | 18.68 | 2,525,287 | +1.21(+6.90%) |
Mar 02, 2016 | 16.05 | 17.49 | 15.82 | 17.47 | 1,709,362 | +1.31(+8.13%) |
Mar 01, 2016 | 15.81 | 16.16 | 14.95 | 16.16 | 1,857,100 | +0.46(+2.91%) |
Feb 29, 2016 | 16.08 | 16.08 | 15.50 | 15.70 | 1,438,316 | -0.39(-2.42%) |
Feb 26, 2016 | 16.05 | 16.82 | 15.94 | 16.09 | 1,178,363 | +0.59(+3.83%) |
Feb 25, 2016 | 15.37 | 16.24 | 13.64 | 15.49 | 2,248,377 | +0.16(+1.01%) |
Feb 24, 2016 | 14.71 | 15.49 | 14.49 | 15.34 | 1,906,726 | +0.41(+2.74%) |
Feb 23, 2016 | 15.73 | 15.77 | 14.87 | 14.93 | 1,745,847 | -1.03(-6.46%) |
Feb 22, 2016 | 15.12 | 16.22 | 15.04 | 15.96 | 2,181,092 | +1.37(+9.40%) |
Feb 19, 2016 | 14.58 | 14.77 | 14.22 | 14.59 | 1,806,499 | -0.13(-0.86%) |
Feb 18, 2016 | 15.56 | 15.68 | 14.62 | 14.72 | 1,477,240 | -0.64(-4.18%) |
Feb 17, 2016 | 14.84 | 15.64 | 14.61 | 15.36 | 1,890,954 | +0.63(+4.29%) |
Feb 16, 2016 | 14.71 | 14.94 | 14.47 | 14.73 | 2,536,554 | +0.41(+2.85%) |
Feb 12, 2016 | 13.56 | 14.32 | 14.32 | 14.32 | 1,910,012 | +0.98(+7.37%) |
Feb 11, 2016 | 13.61 | 13.65 | 12.63 | 13.34 | 3,060,995 | -0.57(-4.13%) |
Feb 10, 2016 | 13.75 | 14.68 | 13.44 | 13.91 | 1,128,814 | -0.09(-0.63%) |
Feb 09, 2016 | 15.05 | 15.24 | 13.75 | 14.00 | 1,975,765 | -1.54(-9.89%) |
Feb 08, 2016 | 14.88 | 16.01 | 14.53 | 15.53 | 3,067,995 | +0.26(+1.72%) |
Feb 05, 2016 | 15.04 | 15.70 | 14.34 | 15.27 | 3,717,626 | +0.23(+1.55%) |
Feb 04, 2016 | 15.13 | 15.49 | 14.21 | 15.04 | 3,002,303 | +0.38(+2.59%) |
Feb 03, 2016 | 14.14 | 14.66 | 12.95 | 14.66 | 2,985,450 | +0.70(+5.02%) |
Feb 02, 2016 | 13.83 | 14.22 | 13.61 | 13.96 | 1,409,111 | -0.63(-4.33%) |
Feb 01, 2016 | 15.10 | 15.12 | 14.16 | 14.59 | 1,491,673 | -1.00(-6.43%) |
Jan 29, 2016 | 15.02 | 15.62 | 14.78 | 15.59 | 1,647,187 | +0.64(+4.29%) |
Jan 28, 2016 | 14.46 | 15.22 | 14.33 | 14.95 | 1,982,718 | +1.42(+10.50%) |
Jan 27, 2016 | 13.33 | 14.04 | 13.20 | 13.53 | 1,467,549 | -0.04(-0.29%) |
Jan 26, 2016 | 13.30 | 13.59 | 12.73 | 13.57 | 1,699,568 | +0.71(+5.52%) |
Jan 25, 2016 | 13.78 | 14.38 | 12.85 | 12.86 | 1,916,187 | -1.32(-9.33%) |
Jan 22, 2016 | 14.41 | 14.97 | 13.70 | 14.18 | 3,074,231 | +0.58(+4.29%) |
Jan 21, 2016 | 12.68 | 13.81 | 12.60 | 13.60 | 2,386,835 | +0.65(+5.03%) |
Jan 20, 2016 | 11.80 | 13.13 | 10.91 | 12.95 | 4,070,153 | +0.71(+5.80%) |
Jan 19, 2016 | 13.58 | 13.86 | 11.93 | 12.24 | 1,811,852 | -1.08(-8.11%) |
Jan 15, 2016 | 13.31 | 13.32 | 13.32 | 13.32 | 2,276,942 | -0.65(-4.67%) |
Jan 14, 2016 | 13.15 | 14.16 | 12.88 | 13.97 | 3,164,845 | +0.99(+7.65%) |
Jan 13, 2016 | 13.54 | 14.15 | 12.79 | 12.98 | 2,680,708 | -0.56(-4.17%) |
Jan 12, 2016 | 14.19 | 14.41 | 13.17 | 13.54 | 2,753,032 | -0.54(-3.87%) |
Jan 11, 2016 | 15.18 | 15.22 | 13.90 | 14.08 | 2,479,721 | -1.04(-6.88%) |
Jan 08, 2016 | 15.56 | 15.68 | 14.52 | 15.12 | 4,235,584 | -0.35(-2.26%) |
Jan 07, 2016 | 16.33 | 16.85 | 15.40 | 15.48 | 1,998,756 | -1.34(-7.98%) |
Jan 06, 2016 | 17.61 | 17.66 | 16.62 | 16.82 | 1,925,082 | -1.49(-8.13%) |
Jan 05, 2016 | 18.66 | 18.79 | 17.75 | 18.31 | 1,797,876 | -0.51(-2.69%) |
Jan 04, 2016 | 19.22 | 19.47 | 18.55 | 18.81 | 1,397,785 | -0.42(-2.18%) |
Dec 31, 2015 | 19.25 | 19.23 | 19.23 | 19.23 | 1,212,135 | -0.06(-0.30%) |
Dec 30, 2015 | 19.32 | 19.95 | 19.01 | 19.29 | 1,093,607 | -0.61(-3.08%) |
Dec 29, 2015 | 20.01 | 20.24 | 19.46 | 19.90 | 871,359 | +0.29(+1.49%) |
Dec 28, 2015 | 20.14 | 20.17 | 19.51 | 19.61 | 870,280 | -1.05(-5.08%) |
Dec 24, 2015 | 20.99 | 20.66 | 20.66 | 20.66 | 433,243 | -0.27(-1.30%) |
Dec 23, 2015 | 19.75 | 20.94 | 19.60 | 20.93 | 1,560,046 | +1.53(+7.87%) |
Dec 22, 2015 | 18.55 | 19.54 | 18.41 | 19.40 | 1,504,624 | +0.86(+4.61%) |
Dec 21, 2015 | 19.68 | 19.76 | 18.35 | 18.55 | 1,890,410 | -1.25(-6.29%) |
Dec 18, 2015 | 19.98 | 20.39 | 19.76 | 19.79 | 2,572,797 | -0.30(-1.50%) |
Dec 17, 2015 | 20.46 | 20.56 | 19.45 | 20.10 | 2,107,937 | -0.33(-1.62%) |
Dec 16, 2015 | 20.85 | 20.98 | 20.09 | 20.43 | 2,159,387 | -0.59(-2.82%) |
Dec 15, 2015 | 21.06 | 21.28 | 20.68 | 21.02 | 1,111,951 | +0.39(+1.89%) |
Dec 14, 2015 | 20.44 | 21.07 | 20.34 | 20.63 | 1,461,644 | -0.01(-0.05%) |
Dec 11, 2015 | 21.43 | 21.88 | 20.55 | 20.64 | 1,191,452 | -1.06(-4.89%) |
Dec 10, 2015 | 21.32 | 21.87 | 20.79 | 21.70 | 1,148,610 | +0.45(+2.11%) |
Dec 09, 2015 | 21.14 | 21.79 | 20.67 | 21.25 | 1,572,347 | +0.67(+3.26%) |
Dec 08, 2015 | 19.98 | 20.83 | 19.93 | 20.58 | 1,640,601 | +0.07(+0.33%) |
Dec 07, 2015 | 21.68 | 21.68 | 20.35 | 20.51 | 1,904,127 | -1.60(-7.22%) |
Dec 04, 2015 | 22.87 | 23.39 | 21.89 | 22.11 | 1,253,681 | -1.14(-4.90%) |
Dec 03, 2015 | 23.82 | 23.91 | 23.05 | 23.25 | 775,961 | -0.07(-0.29%) |
Dec 02, 2015 | 24.57 | 24.64 | 23.11 | 23.31 | 1,312,921 | -1.52(-6.11%) |
Dec 01, 2015 | 25.03 | 25.18 | 24.72 | 24.83 | 841,901 | -0.17(-0.66%) |
Nov 30, 2015 | 24.67 | 25.43 | 24.60 | 25.00 | 870,767 | +0.51(+2.07%) |
Nov 27, 2015 | 24.56 | 24.95 | 24.12 | 24.49 | 446,760 | -0.45(-1.79%) |
Nov 25, 2015 | 25.17 | 24.94 | 24.94 | 24.94 | 812,510 | -0.42(-1.65%) |
Nov 24, 2015 | 24.89 | 25.70 | 24.60 | 25.36 | 1,270,111 | +0.89(+3.62%) |
Nov 23, 2015 | 24.46 | 24.88 | 23.94 | 24.47 | 1,830,990 | -0.01(-0.04%) |
Nov 20, 2015 | 25.04 | 25.13 | 24.43 | 24.48 | 819,312 | -0.55(-2.21%) |
Nov 19, 2015 | 26.26 | 26.26 | 24.57 | 25.04 | 1,321,512 | -1.34(-5.09%) |
Nov 18, 2015 | 26.31 | 26.74 | 25.44 | 26.38 | 947,005 | +0.40(+1.53%) |
Nov 17, 2015 | 26.59 | 26.65 | 25.90 | 25.98 | 1,191,124 | -0.78(-2.91%) |
Nov 16, 2015 | 25.53 | 26.83 | 25.38 | 26.76 | 1,428,486 | +1.38(+5.44%) |
Nov 13, 2015 | 24.33 | 25.44 | 24.05 | 25.38 | 1,299,719 | +1.11(+4.57%) |
Nov 12, 2015 | 24.51 | 24.88 | 23.93 | 24.27 | 1,001,096 | -0.69(-2.77%) |
Nov 11, 2015 | 26.01 | 26.09 | 24.64 | 24.96 | 1,393,085 | -1.00(-3.86%) |
Nov 10, 2015 | 25.75 | 26.03 | 25.26 | 25.96 | 1,177,049 | -0.01(-0.04%) |
Nov 09, 2015 | 25.34 | 26.29 | 24.90 | 25.97 | 1,177,586 | +0.61(+2.42%) |
Nov 06, 2015 | 25.80 | 26.46 | 24.88 | 25.36 | 1,567,601 | -0.54(-2.07%) |
Nov 05, 2015 | 24.87 | 26.87 | 24.48 | 25.89 | 1,986,137 | +0.17(+0.64%) |
Nov 04, 2015 | 26.34 | 26.73 | 25.20 | 25.73 | 1,243,414 | -0.46(-1.75%) |
Nov 03, 2015 | 25.59 | 26.58 | 25.55 | 26.18 | 1,590,305 | +0.85(+3.34%) |
Nov 02, 2015 | 24.74 | 25.62 | 24.57 | 25.34 | 1,398,826 | +0.33(+1.32%) |
Oct 30, 2015 | 25.03 | 25.42 | 24.07 | 25.01 | 1,201,098 | +0.19(+0.78%) |
Oct 29, 2015 | 24.74 | 26.23 | 24.70 | 24.81 | 1,888,003 | -0.18(-0.70%) |
Oct 28, 2015 | 23.93 | 25.35 | 23.66 | 24.99 | 1,554,209 | +1.26(+5.33%) |
Oct 27, 2015 | 23.60 | 24.39 | 23.19 | 23.72 | 1,430,940 | -0.21(-0.89%) |
Oct 26, 2015 | 24.78 | 24.84 | 23.64 | 23.94 | 1,558,241 | -0.88(-3.53%) |
Oct 23, 2015 | 24.83 | 25.35 | 24.20 | 24.81 | 1,676,719 | -0.16(-0.62%) |
Oct 22, 2015 | 24.43 | 25.37 | 24.13 | 24.97 | 1,130,459 | +0.50(+2.03%) |
Oct 21, 2015 | 24.80 | 24.95 | 24.05 | 24.47 | 968,164 | -0.44(-1.76%) |
Oct 20, 2015 | 24.99 | 25.99 | 24.64 | 24.91 | 1,162,845 | -0.10(-0.39%) |
Oct 19, 2015 | 25.60 | 25.81 | 24.67 | 25.01 | 1,471,417 | -1.24(-4.71%) |
Oct 16, 2015 | 26.63 | 26.92 | 25.50 | 26.24 | 1,246,649 | -0.38(-1.42%) |
Oct 15, 2015 | 25.29 | 26.72 | 25.24 | 26.62 | 1,495,257 | +0.34(+1.30%) |
Oct 14, 2015 | 26.20 | 26.61 | 25.64 | 26.28 | 1,061,680 | -0.12(-0.44%) |
Oct 13, 2015 | 26.51 | 27.30 | 26.27 | 26.40 | 1,546,835 | -0.25(-0.95%) |
Oct 12, 2015 | 26.96 | 26.96 | 25.81 | 26.65 | 1,040,889 | -0.42(-1.54%) |
Oct 09, 2015 | 26.94 | 27.48 | 26.02 | 27.07 | 1,670,697 | +0.34(+1.27%) |
Oct 08, 2015 | 26.25 | 27.14 | 25.39 | 26.73 | 2,301,815 | +0.63(+2.42%) |
Oct 07, 2015 | 26.65 | 27.29 | 25.38 | 26.10 | 2,141,722 | -0.18(-0.70%) |
Oct 06, 2015 | 24.71 | 26.51 | 24.48 | 26.28 | 2,021,080 | +1.64(+6.67%) |
Oct 05, 2015 | 22.86 | 24.85 | 22.84 | 24.64 | 2,148,515 | +2.22(+9.89%) |
Oct 02, 2015 | 20.73 | 22.49 | 20.46 | 22.42 | 1,409,642 | +1.39(+6.61%) |