Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.68 | 28.88 | 28.48 | 28.78 | 257,859 | +0.09(+0.32%) |
Oct 28, 2016 | 28.69 | 28.97 | 28.55 | 28.68 | 274,773 | +0.03(+0.12%) |
Oct 27, 2016 | 28.82 | 28.82 | 28.52 | 28.65 | 398,303 | -0.10(-0.35%) |
Oct 26, 2016 | 28.76 | 28.83 | 28.51 | 28.75 | 354,798 | -0.02(-0.09%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.71 | 28.78 | 249,894 | -0.27(-0.92%) |
Oct 24, 2016 | 29.46 | 29.51 | 28.94 | 29.04 | 230,644 | -0.34(-1.16%) |
Oct 21, 2016 | 29.23 | 29.46 | 29.14 | 29.38 | 220,922 | -0.10(-0.34%) |
Oct 20, 2016 | 29.41 | 29.53 | 29.30 | 29.48 | 266,887 | -0.01(-0.03%) |
Oct 19, 2016 | 29.56 | 29.66 | 29.38 | 29.49 | 447,897 | +0.08(+0.28%) |
Oct 18, 2016 | 29.53 | 29.61 | 29.35 | 29.41 | 612,250 | +0.14(+0.48%) |
Oct 17, 2016 | 29.52 | 29.52 | 29.14 | 29.27 | 363,754 | -0.23(-0.79%) |
Oct 14, 2016 | 29.67 | 29.81 | 29.48 | 29.50 | 537,032 | -0.04(-0.14%) |
Oct 13, 2016 | 29.52 | 29.70 | 29.28 | 29.54 | 444,446 | -0.17(-0.56%) |
Oct 12, 2016 | 29.62 | 29.75 | 29.41 | 29.71 | 400,799 | +0.10(+0.34%) |
Oct 11, 2016 | 29.55 | 29.64 | 29.31 | 29.61 | 532,194 | -0.24(-0.81%) |
Oct 10, 2016 | 29.60 | 30.19 | 29.57 | 29.85 | 429,730 | +0.59(+2.02%) |
Oct 07, 2016 | 29.62 | 29.62 | 29.12 | 29.26 | 396,185 | -0.34(-1.15%) |
Oct 06, 2016 | 29.39 | 29.67 | 29.37 | 29.60 | 278,718 | +0.07(+0.23%) |
Oct 05, 2016 | 29.40 | 29.68 | 29.27 | 29.53 | 442,076 | +0.21(+0.71%) |
Oct 04, 2016 | 30.00 | 30.23 | 29.29 | 29.33 | 748,106 | -0.62(-2.08%) |
Oct 03, 2016 | 29.23 | 30.97 | 29.18 | 29.95 | 1,752,394 | +0.77(+2.65%) |
Sep 30, 2016 | 28.64 | 29.33 | 28.58 | 29.18 | 588,636 | +0.72(+2.51%) |
Sep 29, 2016 | 28.48 | 28.63 | 28.35 | 28.46 | 625,665 | +0.01(+0.03%) |
Sep 28, 2016 | 28.54 | 28.59 | 28.24 | 28.45 | 1,106,334 | -0.03(-0.09%) |
Sep 27, 2016 | 28.72 | 28.81 | 28.43 | 28.48 | 774,432 | -0.27(-0.93%) |
Sep 26, 2016 | 28.93 | 29.13 | 28.64 | 28.74 | 373,096 | -0.37(-1.29%) |
Sep 23, 2016 | 29.38 | 29.40 | 29.06 | 29.12 | 330,611 | -0.28(-0.96%) |
Sep 22, 2016 | 29.32 | 29.60 | 29.23 | 29.40 | 586,998 | +0.22(+0.74%) |
Sep 21, 2016 | 29.14 | 29.28 | 28.95 | 29.18 | 378,009 | +0.22(+0.75%) |
Sep 20, 2016 | 28.75 | 29.03 | 28.57 | 28.97 | 348,407 | +0.26(+0.90%) |
Sep 19, 2016 | 28.48 | 29.03 | 28.42 | 28.71 | 542,414 | +0.38(+1.35%) |
Sep 16, 2016 | 28.07 | 28.38 | 28.07 | 28.33 | 706,747 | -0.02(-0.09%) |
Sep 15, 2016 | 28.01 | 28.63 | 28.01 | 28.35 | 581,962 | +0.39(+1.40%) |
Sep 14, 2016 | 27.79 | 28.03 | 27.68 | 27.96 | 645,405 | +0.27(+0.99%) |
Sep 13, 2016 | 27.64 | 27.90 | 27.48 | 27.69 | 546,150 | -0.27(-0.98%) |
Sep 12, 2016 | 27.36 | 28.12 | 27.35 | 27.96 | 649,726 | +0.28(+1.02%) |
Sep 09, 2016 | 28.21 | 28.29 | 27.44 | 27.68 | 1,031,755 | -0.68(-2.41%) |
Sep 08, 2016 | 29.07 | 29.16 | 28.29 | 28.36 | 1,041,548 | -0.87(-2.96%) |
Sep 07, 2016 | 29.33 | 29.53 | 29.08 | 29.23 | 989,220 | -0.11(-0.37%) |
Sep 06, 2016 | 29.14 | 29.58 | 29.08 | 29.33 | 902,741 | +0.15(+0.51%) |
Sep 02, 2016 | 29.06 | 29.18 | 29.18 | 29.18 | 1,070,897 | +0.30(+1.04%) |
Sep 01, 2016 | 28.98 | 29.03 | 28.53 | 28.88 | 1,216,694 | -0.09(-0.32%) |
Aug 31, 2016 | 29.79 | 30.61 | 28.49 | 28.98 | 3,861,020 | -0.59(-2.00%) |
Aug 30, 2016 | 28.31 | 29.76 | 27.60 | 29.57 | 6,376,086 | +5.65(+23.61%) |
Aug 29, 2016 | 23.69 | 24.02 | 23.56 | 23.92 | 771,447 | +0.36(+1.51%) |
Aug 26, 2016 | 23.27 | 23.62 | 23.26 | 23.56 | 691,052 | +0.41(+1.79%) |
Aug 25, 2016 | 22.97 | 23.18 | 22.80 | 23.15 | 506,310 | +0.13(+0.58%) |
Aug 24, 2016 | 22.82 | 23.32 | 22.81 | 23.02 | 766,418 | +0.09(+0.40%) |
Aug 23, 2016 | 22.60 | 22.93 | 22.56 | 22.93 | 745,302 | +0.35(+1.54%) |
Aug 22, 2016 | 22.64 | 22.78 | 22.46 | 22.58 | 530,152 | -0.13(-0.58%) |
Aug 19, 2016 | 22.77 | 22.85 | 22.54 | 22.71 | 606,373 | -0.17(-0.72%) |
Aug 18, 2016 | 22.84 | 23.03 | 22.55 | 22.88 | 827,072 | -0.04(-0.18%) |
Aug 17, 2016 | 23.20 | 23.24 | 22.61 | 22.92 | 1,172,209 | -0.36(-1.53%) |
Aug 16, 2016 | 23.60 | 23.66 | 23.27 | 23.27 | 582,954 | -0.33(-1.40%) |
Aug 15, 2016 | 23.57 | 23.70 | 23.09 | 23.61 | 1,252,368 | +0.38(+1.64%) |
Aug 12, 2016 | 23.41 | 23.56 | 23.10 | 23.22 | 625,712 | -0.21(-0.88%) |
Aug 11, 2016 | 23.82 | 23.82 | 23.32 | 23.43 | 832,816 | -0.39(-1.63%) |
Aug 10, 2016 | 24.52 | 24.52 | 23.69 | 23.82 | 964,086 | -0.48(-1.98%) |
Aug 09, 2016 | 25.75 | 25.77 | 23.04 | 24.30 | 3,310,458 | -2.90(-10.65%) |
Aug 08, 2016 | 27.32 | 27.41 | 26.93 | 27.20 | 719,950 | +0.03(+0.12%) |
Aug 05, 2016 | 27.16 | 27.52 | 27.14 | 27.17 | 818,020 | -0.03(-0.12%) |
Aug 04, 2016 | 27.20 | 27.30 | 26.69 | 27.20 | 671,741 | +0.07(+0.27%) |
Aug 03, 2016 | 26.98 | 27.27 | 26.82 | 27.12 | 1,157,881 | +0.07(+0.28%) |
Aug 02, 2016 | 27.32 | 27.37 | 26.85 | 27.05 | 773,073 | -0.19(-0.70%) |
Aug 01, 2016 | 27.49 | 27.50 | 27.16 | 27.24 | 203,408 | -0.25(-0.90%) |
Jul 29, 2016 | 27.31 | 27.61 | 27.19 | 27.49 | 522,494 | +0.21(+0.76%) |
Jul 28, 2016 | 27.17 | 27.35 | 27.09 | 27.28 | 239,782 | +0.10(+0.37%) |
Jul 27, 2016 | 27.60 | 27.60 | 27.05 | 27.18 | 412,637 | -0.35(-1.26%) |
Jul 26, 2016 | 27.29 | 27.69 | 27.21 | 27.53 | 354,380 | +0.36(+1.31%) |
Jul 25, 2016 | 27.44 | 27.55 | 27.05 | 27.17 | 530,993 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.77 | 27.05 | 27.50 | 853,694 | -0.45(-1.60%) |
Jul 21, 2016 | 27.68 | 28.02 | 27.61 | 27.95 | 521,826 | +0.31(+1.14%) |
Jul 20, 2016 | 27.44 | 27.72 | 27.31 | 27.64 | 473,348 | +0.25(+0.91%) |
Jul 19, 2016 | 27.82 | 27.89 | 27.35 | 27.39 | 390,160 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.50 | 27.90 | 413,281 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.54 | 27.66 | 27.73 | 769,368 | -0.99(-3.46%) |
Jul 14, 2016 | 28.67 | 28.85 | 28.60 | 28.72 | 415,892 | +0.02(+0.06%) |
Jul 13, 2016 | 28.74 | 28.97 | 28.63 | 28.71 | 422,539 | -0.12(-0.40%) |
Jul 12, 2016 | 28.98 | 29.18 | 28.75 | 28.82 | 518,779 | -0.06(-0.20%) |
Jul 11, 2016 | 28.90 | 29.07 | 28.68 | 28.88 | 894,555 | -0.04(-0.14%) |
Jul 08, 2016 | 28.24 | 28.95 | 28.16 | 28.92 | 616,480 | +0.76(+2.71%) |
Jul 07, 2016 | 28.13 | 28.18 | 27.82 | 28.16 | 350,806 | +0.15(+0.53%) |
Jul 06, 2016 | 27.99 | 28.11 | 27.54 | 28.01 | 323,777 | +0.02(+0.09%) |
Jul 05, 2016 | 27.76 | 28.04 | 27.70 | 27.98 | 287,858 | -0.02(-0.09%) |
Jul 01, 2016 | 27.87 | 28.01 | 28.01 | 28.01 | 266,196 | +0.04(+0.15%) |
Jun 30, 2016 | 27.65 | 27.98 | 27.44 | 27.97 | 476,516 | +0.42(+1.53%) |
Jun 29, 2016 | 27.34 | 27.74 | 27.31 | 27.55 | 307,422 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.34 | 26.67 | 27.16 | 536,104 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 540,065 | -0.67(-2.47%) |
Jun 24, 2016 | 27.17 | 27.74 | 27.15 | 27.15 | 492,200 | -1.18(-4.15%) |
Jun 23, 2016 | 28.47 | 28.67 | 28.23 | 28.32 | 438,460 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.52 | 28.18 | 28.35 | 406,601 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.27 | 27.98 | 28.19 | 561,092 | +0.15(+0.53%) |
Jun 20, 2016 | 27.47 | 28.24 | 27.47 | 28.04 | 518,707 | +0.78(+2.85%) |
Jun 17, 2016 | 27.32 | 27.51 | 27.13 | 27.26 | 458,820 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.39 | 26.98 | 27.31 | 523,884 | -0.02(-0.06%) |
Jun 15, 2016 | 27.41 | 27.49 | 27.22 | 27.33 | 410,496 | -0.06(-0.21%) |
Jun 14, 2016 | 27.65 | 27.78 | 27.25 | 27.39 | 345,316 | -0.28(-1.02%) |
Jun 13, 2016 | 27.65 | 27.90 | 27.56 | 27.67 | 230,214 | -0.07(-0.24%) |
Jun 10, 2016 | 28.67 | 28.68 | 27.59 | 27.74 | 802,693 | -0.94(-3.26%) |
Jun 09, 2016 | 28.49 | 28.71 | 28.37 | 28.67 | 290,821 | +0.08(+0.29%) |
Jun 08, 2016 | 28.24 | 28.72 | 28.16 | 28.59 | 784,065 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.34 | 27.81 | 28.16 | 544,714 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,868 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.09 | 27.50 | 561,018 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.22 | 26.96 | 27.13 | 411,762 | +0.02(+0.09%) |
Jun 01, 2016 | 27.10 | 27.19 | 26.81 | 27.11 | 252,307 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.22 | 26.88 | 27.09 | 499,517 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,676 | -0.02(-0.06%) |
May 26, 2016 | 27.05 | 27.29 | 26.97 | 26.98 | 333,467 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.95 | 26.97 | 533,913 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.05 | 26.44 | 27.04 | 552,632 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.50 | 26.25 | 26.39 | 231,651 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.50 | 26.21 | 26.40 | 319,478 | +0.08(+0.31%) |
May 19, 2016 | 26.09 | 26.36 | 25.92 | 26.32 | 542,102 | +0.17(+0.66%) |
May 18, 2016 | 26.32 | 26.53 | 26.04 | 26.15 | 708,481 | -0.30(-1.15%) |
May 17, 2016 | 26.16 | 26.49 | 26.03 | 26.45 | 572,331 | +0.12(+0.44%) |
May 16, 2016 | 25.95 | 26.41 | 25.95 | 26.34 | 405,434 | +0.38(+1.46%) |
May 13, 2016 | 26.23 | 26.34 | 25.79 | 25.96 | 499,202 | -0.26(-0.97%) |
May 12, 2016 | 26.36 | 26.62 | 26.00 | 26.21 | 621,227 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.31 | 816,372 | +0.95(+3.74%) |
May 10, 2016 | 25.31 | 25.81 | 25.09 | 25.37 | 772,232 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.65 | 23.83 | 25.28 | 1,148,014 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.01 | 586,201 | +0.16(+0.69%) |
May 05, 2016 | 23.87 | 23.92 | 23.64 | 23.85 | 403,594 | +0.03(+0.14%) |
May 04, 2016 | 23.66 | 23.89 | 23.64 | 23.82 | 492,767 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.89 | 23.33 | 23.81 | 572,432 | -0.01(-0.03%) |
May 02, 2016 | 23.92 | 24.10 | 23.61 | 23.82 | 692,848 | +0.18(+0.77%) |
Apr 29, 2016 | 23.72 | 23.83 | 23.56 | 23.64 | 496,462 | -0.08(-0.35%) |
Apr 28, 2016 | 23.99 | 24.10 | 23.72 | 23.72 | 799,344 | -0.28(-1.17%) |
Apr 27, 2016 | 23.92 | 24.07 | 23.80 | 24.00 | 249,413 | +0.07(+0.31%) |
Apr 26, 2016 | 23.66 | 23.96 | 23.54 | 23.92 | 335,538 | +0.37(+1.57%) |
Apr 25, 2016 | 23.86 | 23.89 | 23.46 | 23.55 | 321,882 | -0.37(-1.55%) |
Apr 22, 2016 | 23.71 | 24.06 | 23.62 | 23.92 | 571,505 | +0.30(+1.26%) |
Apr 21, 2016 | 23.68 | 23.81 | 23.53 | 23.63 | 288,438 | -0.07(-0.31%) |
Apr 20, 2016 | 23.73 | 23.92 | 23.41 | 23.70 | 696,418 | -0.12(-0.48%) |
Apr 19, 2016 | 23.69 | 23.86 | 23.45 | 23.82 | 427,797 | +0.17(+0.73%) |
Apr 18, 2016 | 23.50 | 23.68 | 23.43 | 23.64 | 399,167 | +0.04(+0.17%) |
Apr 15, 2016 | 23.48 | 23.61 | 23.29 | 23.60 | 293,073 | +0.07(+0.28%) |
Apr 14, 2016 | 23.10 | 23.59 | 23.02 | 23.54 | 539,373 | +0.48(+2.07%) |
Apr 13, 2016 | 23.01 | 23.28 | 22.94 | 23.06 | 630,115 | +0.16(+0.68%) |
Apr 12, 2016 | 22.76 | 22.92 | 22.59 | 22.90 | 442,090 | +0.24(+1.05%) |
Apr 11, 2016 | 22.40 | 22.95 | 22.33 | 22.66 | 619,860 | +0.34(+1.51%) |
Apr 08, 2016 | 22.34 | 22.79 | 22.21 | 22.33 | 649,753 | +0.20(+0.89%) |
Apr 07, 2016 | 22.06 | 22.23 | 21.76 | 22.13 | 630,121 | -0.02(-0.07%) |
Apr 06, 2016 | 22.01 | 22.15 | 21.86 | 22.14 | 402,921 | +0.12(+0.56%) |
Apr 05, 2016 | 22.00 | 22.29 | 21.95 | 22.02 | 391,325 | -0.21(-0.96%) |
Apr 04, 2016 | 22.38 | 22.43 | 22.13 | 22.23 | 562,078 | -0.16(-0.70%) |
Apr 01, 2016 | 22.23 | 22.44 | 21.77 | 22.39 | 981,450 | +0.08(+0.37%) |
Mar 31, 2016 | 22.61 | 22.73 | 22.22 | 22.31 | 660,189 | -0.29(-1.28%) |
Mar 30, 2016 | 22.01 | 22.71 | 21.95 | 22.60 | 1,092,528 | +0.69(+3.16%) |
Mar 29, 2016 | 21.46 | 21.98 | 21.32 | 21.91 | 569,499 | +0.45(+2.11%) |
Mar 28, 2016 | 21.18 | 21.53 | 21.19 | 21.45 | 458,339 | +0.27(+1.28%) |
Mar 24, 2016 | 21.19 | 21.18 | 21.18 | 21.18 | 615,552 | -0.11(-0.50%) |
Mar 23, 2016 | 21.08 | 21.30 | 20.92 | 21.29 | 923,520 | +0.16(+0.74%) |
Mar 22, 2016 | 20.83 | 21.25 | 20.83 | 21.13 | 687,196 | +0.21(+0.98%) |
Mar 21, 2016 | 20.78 | 20.97 | 20.59 | 20.92 | 427,285 | +0.16(+0.75%) |
Mar 18, 2016 | 20.89 | 20.95 | 20.67 | 20.77 | 326,003 | -0.12(-0.59%) |
Mar 17, 2016 | 20.54 | 21.06 | 20.53 | 20.89 | 780,461 | +0.42(+2.05%) |
Mar 16, 2016 | 20.22 | 20.49 | 20.08 | 20.47 | 440,066 | +0.21(+1.06%) |
Mar 15, 2016 | 20.41 | 20.48 | 20.17 | 20.26 | 524,309 | -0.24(-1.17%) |
Mar 14, 2016 | 20.26 | 20.63 | 20.26 | 20.50 | 684,581 | +0.24(+1.18%) |
Mar 11, 2016 | 20.18 | 20.36 | 20.05 | 20.26 | 1,071,871 | +0.12(+0.61%) |
Mar 10, 2016 | 20.87 | 21.16 | 20.04 | 20.13 | 824,067 | -0.77(-3.70%) |
Mar 09, 2016 | 20.78 | 21.09 | 20.64 | 20.91 | 911,722 | +0.21(+1.04%) |
Mar 08, 2016 | 20.85 | 21.02 | 20.28 | 20.69 | 1,241,903 | -0.33(-1.57%) |
Mar 07, 2016 | 20.48 | 21.38 | 20.40 | 21.02 | 1,248,867 | +0.74(+3.66%) |
Mar 04, 2016 | 20.04 | 20.55 | 20.02 | 20.28 | 959,183 | +0.30(+1.48%) |
Mar 03, 2016 | 19.82 | 20.15 | 19.75 | 19.99 | 750,247 | +0.16(+0.79%) |
Mar 02, 2016 | 19.57 | 19.94 | 19.51 | 19.83 | 1,159,779 | +0.14(+0.71%) |
Mar 01, 2016 | 19.86 | 19.87 | 19.38 | 19.69 | 1,294,190 | -0.01(-0.04%) |
Feb 29, 2016 | 19.33 | 20.53 | 19.31 | 19.70 | 1,861,627 | +0.32(+1.66%) |
Feb 26, 2016 | 19.06 | 19.53 | 18.10 | 19.38 | 1,753,412 | +0.27(+1.42%) |
Feb 25, 2016 | 19.03 | 19.29 | 18.89 | 19.10 | 867,909 | +0.22(+1.18%) |
Feb 24, 2016 | 18.69 | 18.99 | 18.58 | 18.88 | 608,055 | +0.03(+0.18%) |
Feb 23, 2016 | 18.81 | 19.04 | 18.69 | 18.85 | 1,901,454 | -0.09(-0.48%) |
Feb 22, 2016 | 19.18 | 19.24 | 18.82 | 18.94 | 716,150 | +0.01(+0.04%) |
Feb 19, 2016 | 19.48 | 19.52 | 18.82 | 18.93 | 979,385 | -0.65(-3.32%) |
Feb 18, 2016 | 19.35 | 19.75 | 19.26 | 19.58 | 928,489 | +0.30(+1.54%) |
Feb 17, 2016 | 19.22 | 19.43 | 19.12 | 19.29 | 1,050,865 | +0.18(+0.95%) |
Feb 16, 2016 | 18.86 | 19.15 | 18.54 | 19.10 | 987,376 | +0.43(+2.29%) |
Feb 12, 2016 | 18.65 | 18.68 | 18.68 | 18.68 | 773,355 | +0.26(+1.39%) |
Feb 11, 2016 | 18.45 | 18.77 | 18.31 | 18.42 | 707,029 | -0.34(-1.80%) |
Feb 10, 2016 | 19.35 | 19.79 | 18.73 | 18.76 | 1,209,697 | -0.49(-2.57%) |
Feb 09, 2016 | 19.20 | 19.56 | 18.97 | 19.25 | 1,052,012 | -0.03(-0.17%) |
Feb 08, 2016 | 18.83 | 19.38 | 18.65 | 19.29 | 1,210,311 | +0.44(+2.34%) |
Feb 05, 2016 | 18.47 | 18.86 | 18.44 | 18.84 | 984,072 | +0.37(+1.99%) |
Feb 04, 2016 | 18.70 | 18.76 | 18.40 | 18.48 | 687,106 | -0.12(-0.66%) |
Feb 03, 2016 | 18.68 | 18.68 | 18.06 | 18.60 | 1,380,008 | +0.07(+0.35%) |
Feb 02, 2016 | 18.70 | 18.78 | 18.32 | 18.53 | 965,582 | -0.42(-2.20%) |
Feb 01, 2016 | 18.60 | 19.01 | 18.30 | 18.95 | 887,673 | +0.23(+1.22%) |
Jan 29, 2016 | 18.20 | 18.73 | 18.20 | 18.72 | 770,772 | +0.59(+3.25%) |
Jan 28, 2016 | 18.81 | 18.82 | 18.08 | 18.13 | 1,027,962 | -0.45(-2.42%) |
Jan 27, 2016 | 18.10 | 18.61 | 18.04 | 18.58 | 1,297,737 | +0.43(+2.39%) |
Jan 26, 2016 | 17.87 | 18.17 | 17.77 | 18.15 | 620,286 | +0.39(+2.21%) |
Jan 25, 2016 | 18.46 | 18.55 | 17.71 | 17.76 | 1,719,645 | -0.76(-4.11%) |
Jan 22, 2016 | 18.32 | 18.72 | 18.26 | 18.52 | 645,177 | +0.42(+2.31%) |
Jan 21, 2016 | 17.84 | 18.24 | 17.58 | 18.10 | 848,609 | +0.31(+1.75%) |
Jan 20, 2016 | 17.58 | 17.90 | 17.21 | 17.79 | 1,311,543 | -0.03(-0.18%) |
Jan 19, 2016 | 17.80 | 18.18 | 17.60 | 17.82 | 676,595 | -0.09(-0.50%) |
Jan 15, 2016 | 17.77 | 17.91 | 17.91 | 17.91 | 1,162,170 | -0.25(-1.40%) |
Jan 14, 2016 | 17.81 | 18.25 | 17.65 | 18.16 | 675,720 | +0.35(+1.98%) |
Jan 13, 2016 | 18.02 | 18.09 | 17.68 | 17.81 | 805,826 | -0.12(-0.68%) |
Jan 12, 2016 | 18.21 | 18.31 | 17.66 | 17.94 | 1,703,348 | -0.25(-1.39%) |
Jan 11, 2016 | 17.97 | 18.20 | 17.87 | 18.19 | 907,003 | +0.28(+1.55%) |
Jan 08, 2016 | 18.11 | 18.14 | 17.80 | 17.91 | 1,488,540 | -0.10(-0.55%) |
Jan 07, 2016 | 17.70 | 18.10 | 17.63 | 18.01 | 857,434 | +0.01(+0.05%) |
Jan 06, 2016 | 18.66 | 18.71 | 17.89 | 18.00 | 1,197,857 | -0.83(-4.43%) |
Jan 05, 2016 | 19.03 | 19.09 | 18.67 | 18.84 | 1,116,863 | -0.18(-0.95%) |
Jan 04, 2016 | 19.31 | 19.35 | 18.70 | 19.02 | 1,272,233 | -0.71(-3.61%) |
Dec 31, 2015 | 20.11 | 19.73 | 19.73 | 19.73 | 548,758 | -0.47(-2.35%) |
Dec 30, 2015 | 20.19 | 20.37 | 20.06 | 20.20 | 472,281 | -0.04(-0.20%) |
Dec 29, 2015 | 20.12 | 20.44 | 20.07 | 20.24 | 647,335 | +0.18(+0.90%) |
Dec 28, 2015 | 19.75 | 20.22 | 19.68 | 20.06 | 674,932 | +0.24(+1.20%) |
Dec 24, 2015 | 19.84 | 19.83 | 19.83 | 19.83 | 464,305 | -0.20(-1.02%) |
Dec 23, 2015 | 19.65 | 20.10 | 19.60 | 20.03 | 718,344 | +0.42(+2.13%) |
Dec 22, 2015 | 19.55 | 19.73 | 19.39 | 19.61 | 969,405 | +0.16(+0.84%) |
Dec 21, 2015 | 20.07 | 20.11 | 19.13 | 19.45 | 1,656,794 | -0.50(-2.50%) |
Dec 18, 2015 | 19.73 | 20.02 | 19.64 | 19.95 | 1,490,353 | +0.16(+0.79%) |
Dec 17, 2015 | 19.71 | 19.95 | 19.55 | 19.79 | 966,027 | +0.10(+0.50%) |
Dec 16, 2015 | 19.66 | 19.84 | 19.46 | 19.69 | 686,621 | +0.16(+0.84%) |
Dec 15, 2015 | 19.36 | 19.60 | 19.24 | 19.53 | 842,375 | +0.34(+1.75%) |
Dec 14, 2015 | 19.32 | 19.54 | 18.92 | 19.20 | 973,233 | -0.12(-0.64%) |
Dec 11, 2015 | 19.75 | 19.87 | 19.24 | 19.32 | 472,430 | -0.65(-3.28%) |
Dec 10, 2015 | 19.93 | 20.05 | 19.76 | 19.97 | 406,973 | +0.07(+0.33%) |
Dec 09, 2015 | 20.20 | 20.34 | 19.73 | 19.91 | 844,606 | -0.37(-1.82%) |
Dec 08, 2015 | 20.90 | 20.99 | 20.14 | 20.28 | 779,447 | -0.83(-3.95%) |
Dec 07, 2015 | 21.13 | 21.19 | 20.80 | 21.11 | 819,186 | -0.10(-0.46%) |
Dec 04, 2015 | 20.66 | 21.38 | 20.62 | 21.21 | 627,443 | +0.52(+2.53%) |
Dec 03, 2015 | 21.32 | 21.32 | 20.64 | 20.68 | 556,251 | -0.55(-2.58%) |
Dec 02, 2015 | 21.58 | 21.58 | 20.97 | 21.23 | 1,132,251 | -0.37(-1.70%) |
Dec 01, 2015 | 21.94 | 21.98 | 21.38 | 21.60 | 855,727 | -0.32(-1.46%) |
Nov 30, 2015 | 21.87 | 21.95 | 21.74 | 21.92 | 882,198 | +0.08(+0.38%) |
Nov 27, 2015 | 21.98 | 21.98 | 21.72 | 21.84 | 135,031 | -0.15(-0.67%) |
Nov 25, 2015 | 21.99 | 21.99 | 21.99 | 21.99 | 406,496 | +0.03(+0.15%) |
Nov 24, 2015 | 21.78 | 22.02 | 21.54 | 21.95 | 606,875 | +0.09(+0.41%) |
Nov 23, 2015 | 21.81 | 21.92 | 21.65 | 21.86 | 446,605 | +0.01(+0.04%) |
Nov 20, 2015 | 21.84 | 22.00 | 21.76 | 21.85 | 562,933 | +0.07(+0.30%) |
Nov 19, 2015 | 22.06 | 22.19 | 21.73 | 21.79 | 726,899 | -0.28(-1.25%) |
Nov 18, 2015 | 22.16 | 22.25 | 21.85 | 22.07 | 414,129 | -0.03(-0.15%) |
Nov 17, 2015 | 22.22 | 22.43 | 22.01 | 22.10 | 965,709 | -0.10(-0.44%) |
Nov 16, 2015 | 22.00 | 22.20 | 21.86 | 22.20 | 536,063 | +0.17(+0.78%) |
Nov 13, 2015 | 21.89 | 22.16 | 21.81 | 22.03 | 608,740 | +0.07(+0.30%) |
Nov 12, 2015 | 22.22 | 22.43 | 21.94 | 21.96 | 445,109 | -0.41(-1.82%) |
Nov 11, 2015 | 22.42 | 22.50 | 22.11 | 22.37 | 551,422 | +0.01(+0.04%) |
Nov 10, 2015 | 21.83 | 22.38 | 21.83 | 22.36 | 899,770 | +0.47(+2.16%) |
Nov 09, 2015 | 21.94 | 22.00 | 21.79 | 21.89 | 1,057,097 | -0.11(-0.48%) |
Nov 06, 2015 | 20.94 | 22.22 | 20.76 | 21.99 | 1,974,000 | +1.24(+5.96%) |
Nov 05, 2015 | 20.89 | 21.05 | 20.64 | 20.76 | 1,440,648 | -0.19(-0.89%) |
Nov 04, 2015 | 20.98 | 21.11 | 20.79 | 20.94 | 689,831 | -0.04(-0.19%) |
Nov 03, 2015 | 21.04 | 21.11 | 20.85 | 20.98 | 326,762 | -0.06(-0.27%) |