Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.60 | 32.19 | 30.78 | 31.44 | 185,153 | +0.15(+0.48%) |
Nov 29, 2016 | 31.40 | 31.68 | 31.29 | 31.29 | 260,034 | +0.00(+0.00%) |
Nov 28, 2016 | 32.63 | 32.63 | 31.28 | 31.29 | 250,825 | -1.40(-4.28%) |
Nov 25, 2016 | 33.14 | 33.51 | 32.41 | 32.69 | 114,308 | -0.45(-1.36%) |
Nov 23, 2016 | 33.14 | 33.14 | 33.14 | 0 | +0.93(+2.89%) | |
Nov 22, 2016 | 33.14 | 35.06 | 31.44 | 32.21 | 466,824 | +2.14(+7.12%) |
Nov 21, 2016 | 29.97 | 30.07 | 29.46 | 30.07 | 219,359 | +0.07(+0.23%) |
Nov 18, 2016 | 31.12 | 31.17 | 29.86 | 30.00 | 282,370 | -1.01(-3.26%) |
Nov 17, 2016 | 30.70 | 31.20 | 30.38 | 31.01 | 145,648 | +0.26(+0.85%) |
Nov 16, 2016 | 30.59 | 31.40 | 29.95 | 30.75 | 295,502 | -0.01(-0.03%) |
Nov 15, 2016 | 31.81 | 31.96 | 30.02 | 30.76 | 386,372 | -0.72(-2.29%) |
Nov 14, 2016 | 28.60 | 31.73 | 28.11 | 31.48 | 539,315 | +3.34(+11.87%) |
Nov 11, 2016 | 26.18 | 28.22 | 26.10 | 28.14 | 456,128 | +1.96(+7.49%) |
Nov 10, 2016 | 25.45 | 26.26 | 25.16 | 26.18 | 239,116 | +0.92(+3.64%) |
Nov 09, 2016 | 25.00 | 25.74 | 24.70 | 25.26 | 352,599 | +1.25(+5.21%) |
Nov 08, 2016 | 23.20 | 24.30 | 23.03 | 24.01 | 302,412 | +0.67(+2.87%) |
Nov 07, 2016 | 22.88 | 23.42 | 22.50 | 23.34 | 224,660 | +0.83(+3.69%) |
Nov 04, 2016 | 22.39 | 23.05 | 22.35 | 22.51 | 164,717 | +0.19(+0.85%) |
Nov 03, 2016 | 23.00 | 23.32 | 22.17 | 22.32 | 190,921 | -0.64(-2.79%) |
Nov 02, 2016 | 23.81 | 24.09 | 22.90 | 22.96 | 148,684 | -0.87(-3.65%) |
Nov 01, 2016 | 23.51 | 24.18 | 22.92 | 23.83 | 194,602 | +0.31(+1.32%) |
Oct 31, 2016 | 24.00 | 24.00 | 23.45 | 23.52 | 154,797 | -0.41(-1.71%) |
Oct 28, 2016 | 24.29 | 24.39 | 23.59 | 23.93 | 111,659 | -0.45(-1.85%) |
Oct 27, 2016 | 24.46 | 24.76 | 24.25 | 24.38 | 85,595 | +0.16(+0.66%) |
Oct 26, 2016 | 24.58 | 24.89 | 24.07 | 24.22 | 121,191 | -0.43(-1.74%) |
Oct 25, 2016 | 24.87 | 24.96 | 24.42 | 24.65 | 52,988 | -0.21(-0.84%) |
Oct 24, 2016 | 24.75 | 24.97 | 24.43 | 24.86 | 130,227 | +0.26(+1.06%) |
Oct 21, 2016 | 24.67 | 24.90 | 24.20 | 24.60 | 84,260 | -0.10(-0.40%) |
Oct 20, 2016 | 24.38 | 24.78 | 24.15 | 24.70 | 90,360 | +0.34(+1.40%) |
Oct 19, 2016 | 24.47 | 24.92 | 24.01 | 24.36 | 166,381 | -0.05(-0.20%) |
Oct 18, 2016 | 24.37 | 24.48 | 24.02 | 24.41 | 222,397 | +0.32(+1.33%) |
Oct 17, 2016 | 24.05 | 24.39 | 23.72 | 24.09 | 129,760 | -0.02(-0.08%) |
Oct 14, 2016 | 24.79 | 24.95 | 23.97 | 24.11 | 124,514 | -0.53(-2.15%) |
Oct 13, 2016 | 24.62 | 26.50 | 24.32 | 24.64 | 155,744 | -0.22(-0.88%) |
Oct 12, 2016 | 25.65 | 26.09 | 24.84 | 24.86 | 173,784 | -0.88(-3.42%) |
Oct 11, 2016 | 25.77 | 26.18 | 25.55 | 25.74 | 144,615 | -0.21(-0.81%) |
Oct 10, 2016 | 25.98 | 26.35 | 25.82 | 25.95 | 132,624 | +0.15(+0.58%) |
Oct 07, 2016 | 26.06 | 26.17 | 25.70 | 25.80 | 94,300 | -0.16(-0.62%) |
Oct 06, 2016 | 26.17 | 26.17 | 25.61 | 25.96 | 148,075 | -0.37(-1.41%) |
Oct 05, 2016 | 26.47 | 26.70 | 26.19 | 26.33 | 125,132 | -0.14(-0.53%) |
Oct 04, 2016 | 26.52 | 26.74 | 25.95 | 26.47 | 257,126 | -0.10(-0.38%) |
Oct 03, 2016 | 26.60 | 26.60 | 25.56 | 26.57 | 253,426 | -0.04(-0.15%) |
Sep 30, 2016 | 25.82 | 26.87 | 25.71 | 26.61 | 217,165 | +0.91(+3.54%) |
Sep 29, 2016 | 26.39 | 26.50 | 25.60 | 25.70 | 182,176 | -0.76(-2.87%) |
Sep 28, 2016 | 26.49 | 26.71 | 25.99 | 26.46 | 267,781 | +0.02(+0.08%) |
Sep 27, 2016 | 26.20 | 26.51 | 25.86 | 26.44 | 193,136 | +0.29(+1.11%) |
Sep 26, 2016 | 26.30 | 26.35 | 26.02 | 26.15 | 154,048 | -0.24(-0.91%) |
Sep 23, 2016 | 26.82 | 26.85 | 26.32 | 26.39 | 157,041 | -0.21(-0.79%) |
Sep 22, 2016 | 26.97 | 26.97 | 26.29 | 26.60 | 309,713 | -0.21(-0.78%) |
Sep 21, 2016 | 26.76 | 27.06 | 26.26 | 26.81 | 345,996 | +0.06(+0.22%) |
Sep 20, 2016 | 26.00 | 27.41 | 26.00 | 26.75 | 509,712 | +1.10(+4.29%) |
Sep 19, 2016 | 24.89 | 25.70 | 24.89 | 25.65 | 338,515 | +0.82(+3.30%) |
Sep 16, 2016 | 24.40 | 24.95 | 24.12 | 24.83 | 801,182 | +0.39(+1.60%) |
Sep 15, 2016 | 24.18 | 24.50 | 23.78 | 24.44 | 237,673 | +0.20(+0.83%) |
Sep 14, 2016 | 23.19 | 24.48 | 22.99 | 24.24 | 313,502 | +1.07(+4.62%) |
Sep 13, 2016 | 22.43 | 23.25 | 22.09 | 23.17 | 357,162 | +0.46(+2.03%) |
Sep 12, 2016 | 22.13 | 22.78 | 21.99 | 22.71 | 175,500 | +0.60(+2.71%) |
Sep 09, 2016 | 23.06 | 23.35 | 21.76 | 22.11 | 234,389 | -1.22(-5.23%) |
Sep 08, 2016 | 22.87 | 23.36 | 22.70 | 23.33 | 212,574 | +0.39(+1.70%) |
Sep 07, 2016 | 22.49 | 22.99 | 22.49 | 22.94 | 132,626 | +0.42(+1.87%) |
Sep 06, 2016 | 22.16 | 23.08 | 22.09 | 22.52 | 250,712 | +0.48(+2.18%) |
Sep 02, 2016 | 22.20 | 22.04 | 22.04 | 22.04 | 111,400 | +0.02(+0.09%) |
Sep 01, 2016 | 22.03 | 22.06 | 21.67 | 22.02 | 260,806 | +0.03(+0.14%) |
Aug 31, 2016 | 22.15 | 22.27 | 21.71 | 21.99 | 242,287 | -0.20(-0.90%) |
Aug 30, 2016 | 22.34 | 22.62 | 22.03 | 22.19 | 210,265 | -0.25(-1.11%) |
Aug 29, 2016 | 22.42 | 23.24 | 22.23 | 22.44 | 107,729 | +0.06(+0.27%) |
Aug 26, 2016 | 22.45 | 22.62 | 21.86 | 22.38 | 208,162 | +0.01(+0.04%) |
Aug 25, 2016 | 22.76 | 23.04 | 22.04 | 22.37 | 205,925 | -0.38(-1.67%) |
Aug 24, 2016 | 23.76 | 24.09 | 22.50 | 22.75 | 264,612 | -1.07(-4.49%) |
Aug 23, 2016 | 23.71 | 23.92 | 23.69 | 23.82 | 240,206 | +0.11(+0.46%) |
Aug 22, 2016 | 23.56 | 23.89 | 23.41 | 23.71 | 213,027 | +0.28(+1.20%) |
Aug 19, 2016 | 23.41 | 23.67 | 23.28 | 23.43 | 185,929 | +0.02(+0.09%) |
Aug 18, 2016 | 23.24 | 23.45 | 23.13 | 23.41 | 178,346 | +0.21(+0.91%) |
Aug 17, 2016 | 23.09 | 23.27 | 22.93 | 23.20 | 215,074 | +0.05(+0.22%) |
Aug 16, 2016 | 23.46 | 23.52 | 21.00 | 23.15 | 104,566 | -0.45(-1.91%) |
Aug 15, 2016 | 23.39 | 23.68 | 23.07 | 23.60 | 153,606 | +0.19(+0.81%) |
Aug 12, 2016 | 23.35 | 23.66 | 23.27 | 23.41 | 351,544 | +0.01(+0.04%) |
Aug 11, 2016 | 23.20 | 23.58 | 23.11 | 23.40 | 309,006 | +0.24(+1.04%) |
Aug 10, 2016 | 22.71 | 23.47 | 22.66 | 23.16 | 343,942 | +0.66(+2.93%) |
Aug 09, 2016 | 22.20 | 22.80 | 21.78 | 22.50 | 880,544 | +0.79(+3.64%) |
Aug 08, 2016 | 22.00 | 22.06 | 21.50 | 21.71 | 237,748 | -0.29(-1.32%) |
Aug 05, 2016 | 21.73 | 22.05 | 21.61 | 22.00 | 409,432 | +0.43(+1.99%) |
Aug 04, 2016 | 21.94 | 22.05 | 21.55 | 21.57 | 211,169 | -0.41(-1.87%) |
Aug 03, 2016 | 21.98 | 22.10 | 21.68 | 21.98 | 180,627 | -0.05(-0.23%) |
Aug 02, 2016 | 22.39 | 22.61 | 21.90 | 22.03 | 183,167 | -0.27(-1.21%) |
Aug 01, 2016 | 22.64 | 22.70 | 22.06 | 22.30 | 230,394 | -0.19(-0.84%) |
Jul 29, 2016 | 21.00 | 22.51 | 20.79 | 22.49 | 398,940 | +1.49(+7.10%) |
Jul 28, 2016 | 21.72 | 22.03 | 21.00 | 21.00 | 400,032 | -0.73(-3.36%) |
Jul 27, 2016 | 21.70 | 22.08 | 21.45 | 21.73 | 192,986 | +0.02(+0.09%) |
Jul 26, 2016 | 21.70 | 22.17 | 21.50 | 21.71 | 168,672 | -0.03(-0.14%) |
Jul 25, 2016 | 22.19 | 22.19 | 21.55 | 21.74 | 165,151 | -0.42(-1.90%) |
Jul 22, 2016 | 22.83 | 22.90 | 22.04 | 22.16 | 204,978 | -0.57(-2.51%) |
Jul 21, 2016 | 21.63 | 23.02 | 21.56 | 22.73 | 314,707 | +1.21(+5.62%) |
Jul 20, 2016 | 21.35 | 21.59 | 21.25 | 21.52 | 378,739 | +0.19(+0.89%) |
Jul 19, 2016 | 21.91 | 22.00 | 20.94 | 21.33 | 474,482 | -0.64(-2.91%) |
Jul 18, 2016 | 22.03 | 22.05 | 21.69 | 21.97 | 249,063 | -0.10(-0.45%) |
Jul 15, 2016 | 22.00 | 22.59 | 21.83 | 22.07 | 229,151 | +0.23(+1.05%) |
Jul 14, 2016 | 22.32 | 22.32 | 21.73 | 21.84 | 359,325 | -0.25(-1.13%) |
Jul 13, 2016 | 23.01 | 23.37 | 22.06 | 22.09 | 221,479 | -0.84(-3.66%) |
Jul 12, 2016 | 23.32 | 23.32 | 22.77 | 22.93 | 207,681 | -0.22(-0.95%) |
Jul 11, 2016 | 23.52 | 23.66 | 23.13 | 23.15 | 271,119 | -0.19(-0.81%) |
Jul 08, 2016 | 23.39 | 23.31 | 23.10 | 23.34 | 340,880 | +0.03(+0.13%) |
Jul 07, 2016 | 23.85 | 23.93 | 23.10 | 23.31 | 365,944 | +0.74(+3.28%) |
Jul 05, 2016 | 22.46 | 22.95 | 22.27 | 22.57 | 279,516 | -0.04(-0.18%) |
Jul 01, 2016 | 22.00 | 22.61 | 22.61 | 22.61 | 274,700 | +0.56(+2.54%) |
Jun 30, 2016 | 21.89 | 22.17 | 21.09 | 22.05 | 295,199 | +0.32(+1.47%) |
Jun 29, 2016 | 22.55 | 22.66 | 21.39 | 21.73 | 376,774 | -0.50(-2.25%) |
Jun 28, 2016 | 21.86 | 22.32 | 21.59 | 22.23 | 265,250 | +0.68(+3.16%) |
Jun 27, 2016 | 22.25 | 22.67 | 21.54 | 21.55 | 411,483 | -0.76(-3.41%) |
Jun 24, 2016 | 22.61 | 23.27 | 22.10 | 22.31 | 609,975 | -1.52(-6.38%) |
Jun 23, 2016 | 23.71 | 23.96 | 23.46 | 23.83 | 194,602 | +0.38(+1.62%) |
Jun 22, 2016 | 22.90 | 23.73 | 22.54 | 23.45 | 296,508 | +0.53(+2.31%) |
Jun 21, 2016 | 23.62 | 23.62 | 22.66 | 22.92 | 258,215 | -0.62(-2.63%) |
Jun 20, 2016 | 23.29 | 23.75 | 23.11 | 23.54 | 166,530 | +0.58(+2.53%) |
Jun 17, 2016 | 23.69 | 23.92 | 22.83 | 22.96 | 408,614 | -0.72(-3.04%) |
Jun 16, 2016 | 23.11 | 23.70 | 22.64 | 23.68 | 148,153 | +0.46(+1.98%) |
Jun 15, 2016 | 23.46 | 23.80 | 23.20 | 23.22 | 111,372 | -0.14(-0.60%) |
Jun 14, 2016 | 23.10 | 23.80 | 22.90 | 23.36 | 211,760 | +0.33(+1.43%) |
Jun 13, 2016 | 23.24 | 23.60 | 22.90 | 23.03 | 193,919 | -0.30(-1.29%) |
Jun 10, 2016 | 23.18 | 23.40 | 22.58 | 23.33 | 198,041 | -0.20(-0.85%) |
Jun 09, 2016 | 23.90 | 24.30 | 23.45 | 23.53 | 185,620 | -0.52(-2.16%) |
Jun 08, 2016 | 24.39 | 24.51 | 23.83 | 24.05 | 194,490 | -0.26(-1.07%) |
Jun 07, 2016 | 25.13 | 25.13 | 24.24 | 24.31 | 283,060 | -0.94(-3.72%) |
Jun 06, 2016 | 25.58 | 25.71 | 24.72 | 25.25 | 397,552 | -0.17(-0.67%) |
Jun 03, 2016 | 25.81 | 26.17 | 25.18 | 25.42 | 330,601 | -0.54(-2.10%) |
Jun 02, 2016 | 25.09 | 25.97 | 24.97 | 25.96 | 265,121 | +0.84(+3.32%) |
Jun 01, 2016 | 24.46 | 25.27 | 24.16 | 25.13 | 273,007 | +0.60(+2.45%) |
May 31, 2016 | 24.39 | 25.00 | 24.21 | 24.53 | 268,244 | +0.14(+0.57%) |
May 27, 2016 | 23.16 | 24.39 | 24.39 | 24.39 | 267,900 | +1.20(+5.17%) |
May 26, 2016 | 23.62 | 23.74 | 23.02 | 23.19 | 330,932 | -0.60(-2.52%) |
May 25, 2016 | 24.27 | 24.56 | 23.59 | 23.79 | 224,095 | -0.45(-1.86%) |
May 24, 2016 | 23.68 | 24.35 | 23.64 | 24.24 | 195,273 | +0.79(+3.37%) |
May 23, 2016 | 23.60 | 24.86 | 23.33 | 23.45 | 311,680 | -0.29(-1.22%) |
May 20, 2016 | 23.16 | 24.04 | 23.12 | 23.74 | 207,802 | +0.69(+2.99%) |
May 19, 2016 | 23.65 | 23.65 | 22.84 | 23.05 | 305,557 | -0.59(-2.50%) |
May 18, 2016 | 23.48 | 23.97 | 23.05 | 23.64 | 238,505 | +0.20(+0.85%) |
May 17, 2016 | 24.31 | 24.67 | 23.26 | 23.44 | 446,267 | -1.02(-4.17%) |
May 16, 2016 | 24.59 | 25.36 | 24.04 | 24.46 | 496,277 | -0.11(-0.45%) |
May 13, 2016 | 24.15 | 25.08 | 24.09 | 24.57 | 261,497 | +0.65(+2.72%) |
May 12, 2016 | 24.13 | 24.40 | 23.41 | 23.92 | 454,725 | -0.16(-0.66%) |
May 11, 2016 | 24.44 | 25.36 | 24.04 | 24.08 | 360,585 | -0.44(-1.79%) |
May 10, 2016 | 23.00 | 25.33 | 23.00 | 24.52 | 743,805 | -0.93(-3.65%) |
May 09, 2016 | 25.00 | 25.86 | 24.94 | 25.45 | 263,417 | +0.48(+1.92%) |
May 06, 2016 | 24.91 | 25.10 | 24.30 | 24.97 | 306,285 | -0.06(-0.24%) |
May 05, 2016 | 25.20 | 25.46 | 24.25 | 25.03 | 264,953 | -0.03(-0.12%) |
May 04, 2016 | 25.72 | 25.80 | 24.89 | 25.06 | 343,325 | -0.88(-3.39%) |
May 03, 2016 | 27.15 | 27.54 | 25.90 | 25.94 | 481,333 | -1.60(-5.81%) |
May 02, 2016 | 29.44 | 29.44 | 26.42 | 27.54 | 588,264 | -1.66(-5.68%) |
Apr 29, 2016 | 29.66 | 29.73 | 28.81 | 29.20 | 261,584 | -0.57(-1.91%) |
Apr 28, 2016 | 31.50 | 31.54 | 29.45 | 29.77 | 607,365 | -2.04(-6.41%) |
Apr 27, 2016 | 31.23 | 32.08 | 30.01 | 31.81 | 242,114 | +0.45(+1.43%) |
Apr 26, 2016 | 31.92 | 31.92 | 30.21 | 31.36 | 209,355 | -0.55(-1.72%) |
Apr 25, 2016 | 31.60 | 32.49 | 31.60 | 31.91 | 159,253 | +0.13(+0.41%) |
Apr 22, 2016 | 32.31 | 32.61 | 31.23 | 31.78 | 197,112 | -0.63(-1.94%) |
Apr 21, 2016 | 31.28 | 32.79 | 30.75 | 32.41 | 155,680 | +1.22(+3.91%) |
Apr 20, 2016 | 31.76 | 32.21 | 30.41 | 31.19 | 176,851 | -0.42(-1.33%) |
Apr 19, 2016 | 31.38 | 31.89 | 30.81 | 31.61 | 204,544 | +0.39(+1.25%) |
Apr 18, 2016 | 31.33 | 32.03 | 31.12 | 31.22 | 368,230 | -0.27(-0.86%) |
Apr 15, 2016 | 31.48 | 32.33 | 31.21 | 31.49 | 170,703 | -0.13(-0.41%) |
Apr 14, 2016 | 31.55 | 31.95 | 31.34 | 31.62 | 135,620 | +0.02(+0.06%) |
Apr 13, 2016 | 31.15 | 31.93 | 31.00 | 31.60 | 287,707 | +0.66(+2.13%) |
Apr 12, 2016 | 29.95 | 30.99 | 29.82 | 30.94 | 241,529 | +0.84(+2.79%) |
Apr 11, 2016 | 29.86 | 30.50 | 29.57 | 30.10 | 263,669 | +0.42(+1.42%) |
Apr 08, 2016 | 29.79 | 29.81 | 28.82 | 29.68 | 254,148 | +0.35(+1.19%) |
Apr 07, 2016 | 29.52 | 29.95 | 29.00 | 29.33 | 324,690 | -0.52(-1.74%) |
Apr 06, 2016 | 29.47 | 29.97 | 29.10 | 29.85 | 357,177 | +0.45(+1.53%) |
Apr 05, 2016 | 29.01 | 29.86 | 28.84 | 29.40 | 375,972 | -0.01(-0.03%) |
Apr 04, 2016 | 29.70 | 30.00 | 29.18 | 29.41 | 296,340 | -0.27(-0.91%) |
Apr 01, 2016 | 29.11 | 30.07 | 28.93 | 29.68 | 201,236 | +0.31(+1.06%) |
Mar 31, 2016 | 28.73 | 29.81 | 28.71 | 29.37 | 335,862 | +0.81(+2.84%) |
Mar 30, 2016 | 28.20 | 29.77 | 28.20 | 28.56 | 342,573 | +0.65(+2.33%) |
Mar 29, 2016 | 27.09 | 28.18 | 26.33 | 27.91 | 275,352 | +0.85(+3.14%) |
Mar 28, 2016 | 27.15 | 27.40 | 26.64 | 27.06 | 177,217 | +0.03(+0.11%) |
Mar 24, 2016 | 26.46 | 27.03 | 27.03 | 27.03 | 178,000 | +0.51(+1.92%) |
Mar 23, 2016 | 28.01 | 28.34 | 26.41 | 26.52 | 231,705 | -1.48(-5.29%) |
Mar 22, 2016 | 27.37 | 28.22 | 27.09 | 28.00 | 639,235 | +0.55(+2.00%) |
Mar 21, 2016 | 26.99 | 27.77 | 26.95 | 27.45 | 529,796 | +0.35(+1.29%) |
Mar 18, 2016 | 27.38 | 28.04 | 26.58 | 27.10 | 640,820 | -0.10(-0.37%) |
Mar 17, 2016 | 27.15 | 27.64 | 26.48 | 27.20 | 272,539 | +0.03(+0.11%) |
Mar 16, 2016 | 27.19 | 27.70 | 26.41 | 27.17 | 225,990 | +0.02(+0.07%) |
Mar 15, 2016 | 28.96 | 29.11 | 26.88 | 27.15 | 214,270 | -2.16(-7.37%) |
Mar 14, 2016 | 29.26 | 30.04 | 28.00 | 29.31 | 221,102 | -0.19(-0.64%) |
Mar 11, 2016 | 29.04 | 29.83 | 28.38 | 29.50 | 238,853 | +0.66(+2.29%) |
Mar 10, 2016 | 28.84 | 30.24 | 28.48 | 28.84 | 287,034 | +0.28(+0.98%) |
Mar 09, 2016 | 28.60 | 28.74 | 27.76 | 28.56 | 153,001 | +0.06(+0.21%) |
Mar 08, 2016 | 30.41 | 30.70 | 28.33 | 28.50 | 273,575 | -2.11(-6.89%) |
Mar 07, 2016 | 29.48 | 31.55 | 28.90 | 30.61 | 403,590 | +1.00(+3.38%) |
Mar 04, 2016 | 29.49 | 30.17 | 29.21 | 29.61 | 271,958 | +0.12(+0.41%) |
Mar 03, 2016 | 30.09 | 30.48 | 28.77 | 29.49 | 316,504 | -0.61(-2.03%) |
Mar 02, 2016 | 29.65 | 30.58 | 29.64 | 30.10 | 520,165 | +0.22(+0.74%) |
Mar 01, 2016 | 28.51 | 29.92 | 28.27 | 29.88 | 304,960 | +1.49(+5.25%) |
Feb 29, 2016 | 28.16 | 28.71 | 27.67 | 28.39 | 224,268 | -0.01(-0.04%) |
Feb 26, 2016 | 28.64 | 29.58 | 27.73 | 28.40 | 230,148 | +0.14(+0.50%) |
Feb 25, 2016 | 28.50 | 28.52 | 27.66 | 28.26 | 142,559 | -0.03(-0.11%) |
Feb 24, 2016 | 27.81 | 28.66 | 26.50 | 28.29 | 160,011 | +0.20(+0.71%) |
Feb 23, 2016 | 29.28 | 29.61 | 28.08 | 28.09 | 170,484 | -1.31(-4.46%) |
Feb 22, 2016 | 29.45 | 29.62 | 28.63 | 29.40 | 190,529 | +0.73(+2.55%) |
Feb 19, 2016 | 27.62 | 28.89 | 26.71 | 28.67 | 158,390 | +0.85(+3.06%) |
Feb 18, 2016 | 29.21 | 29.57 | 27.72 | 27.82 | 272,977 | -1.41(-4.82%) |
Feb 17, 2016 | 29.00 | 31.15 | 28.20 | 29.23 | 446,174 | +0.36(+1.25%) |
Feb 16, 2016 | 26.99 | 29.29 | 26.82 | 28.87 | 299,271 | +2.17(+8.13%) |
Feb 12, 2016 | 25.82 | 26.70 | 26.70 | 26.70 | 336,300 | +1.12(+4.38%) |
Feb 11, 2016 | 23.80 | 25.97 | 23.03 | 25.58 | 227,820 | +1.25(+5.14%) |
Feb 10, 2016 | 23.51 | 25.57 | 23.48 | 24.33 | 552,184 | +1.17(+5.05%) |
Feb 09, 2016 | 26.66 | 26.66 | 22.68 | 23.16 | 792,941 | +1.64(+7.62%) |
Feb 08, 2016 | 22.37 | 22.70 | 20.39 | 21.52 | 308,472 | -1.22(-5.36%) |
Feb 05, 2016 | 23.86 | 24.01 | 22.55 | 22.74 | 257,753 | -1.21(-5.05%) |
Feb 04, 2016 | 23.38 | 24.67 | 23.25 | 23.95 | 148,126 | +0.71(+3.06%) |
Feb 03, 2016 | 23.41 | 23.98 | 22.02 | 23.24 | 209,475 | -0.12(-0.51%) |
Feb 02, 2016 | 23.29 | 23.93 | 22.63 | 23.36 | 281,441 | -0.18(-0.76%) |
Feb 01, 2016 | 25.59 | 26.43 | 23.35 | 23.54 | 411,881 | -2.16(-8.40%) |
Jan 29, 2016 | 26.05 | 26.25 | 25.10 | 25.70 | 375,175 | -0.81(-3.06%) |
Jan 28, 2016 | 27.39 | 27.69 | 25.03 | 26.51 | 216,283 | -0.65(-2.39%) |
Jan 27, 2016 | 29.22 | 29.47 | 27.03 | 27.16 | 177,722 | -2.10(-7.18%) |
Jan 26, 2016 | 29.55 | 29.87 | 27.62 | 29.26 | 135,600 | -0.13(-0.44%) |
Jan 25, 2016 | 28.82 | 30.28 | 28.55 | 29.39 | 335,897 | +0.15(+0.51%) |
Jan 22, 2016 | 28.99 | 29.67 | 27.11 | 29.24 | 176,388 | +0.75(+2.63%) |
Jan 21, 2016 | 29.00 | 29.60 | 28.21 | 28.49 | 284,075 | -0.77(-2.63%) |
Jan 20, 2016 | 25.50 | 29.93 | 25.06 | 29.26 | 401,708 | +3.38(+13.06%) |
Jan 19, 2016 | 28.61 | 28.61 | 25.43 | 25.88 | 267,552 | -2.18(-7.77%) |
Jan 15, 2016 | 26.77 | 28.06 | 28.06 | 28.06 | 252,600 | -0.02(-0.07%) |
Jan 14, 2016 | 26.94 | 28.86 | 25.57 | 28.08 | 342,527 | +1.41(+5.29%) |
Jan 13, 2016 | 29.50 | 29.82 | 26.04 | 26.67 | 288,150 | -2.46(-8.44%) |
Jan 12, 2016 | 29.44 | 30.39 | 28.29 | 29.13 | 324,251 | +0.27(+0.94%) |
Jan 11, 2016 | 29.93 | 30.43 | 28.05 | 28.86 | 351,379 | -0.71(-2.40%) |
Jan 08, 2016 | 30.89 | 31.44 | 29.36 | 29.57 | 258,065 | -1.01(-3.30%) |
Jan 07, 2016 | 30.82 | 32.05 | 30.35 | 30.58 | 647,109 | -0.62(-1.99%) |
Jan 06, 2016 | 32.28 | 32.29 | 30.54 | 31.20 | 254,956 | -1.34(-4.12%) |
Jan 05, 2016 | 34.22 | 34.49 | 32.49 | 32.54 | 150,997 | -1.65(-4.83%) |
Jan 04, 2016 | 32.44 | 34.34 | 29.01 | 34.19 | 204,674 | +1.17(+3.54%) |
Dec 31, 2015 | 33.39 | 33.02 | 33.02 | 33.02 | 106,200 | -0.42(-1.26%) |
Dec 30, 2015 | 33.60 | 33.87 | 33.18 | 33.44 | 151,733 | -0.28(-0.83%) |
Dec 29, 2015 | 33.60 | 33.92 | 33.21 | 33.72 | 182,658 | +0.46(+1.38%) |
Dec 28, 2015 | 32.10 | 33.50 | 31.50 | 33.26 | 165,463 | +1.07(+3.32%) |
Dec 24, 2015 | 32.32 | 32.19 | 32.19 | 32.19 | 46,200 | -0.14(-0.43%) |
Dec 23, 2015 | 32.30 | 32.66 | 31.61 | 32.33 | 232,960 | +0.25(+0.78%) |
Dec 22, 2015 | 31.81 | 32.25 | 31.32 | 32.08 | 121,610 | +0.04(+0.12%) |
Dec 21, 2015 | 32.02 | 32.05 | 30.88 | 32.04 | 144,575 | +0.31(+0.98%) |
Dec 18, 2015 | 31.03 | 32.29 | 30.90 | 31.73 | 1,254,789 | +0.55(+1.76%) |
Dec 17, 2015 | 33.47 | 33.60 | 31.15 | 31.18 | 195,342 | -2.29(-6.84%) |
Dec 16, 2015 | 32.20 | 33.54 | 32.12 | 33.47 | 341,824 | +1.70(+5.35%) |
Dec 15, 2015 | 30.19 | 31.97 | 30.15 | 31.77 | 255,906 | +1.90(+6.36%) |
Dec 14, 2015 | 30.14 | 32.53 | 29.41 | 29.87 | 398,401 | -0.15(-0.50%) |
Dec 11, 2015 | 31.59 | 31.98 | 29.69 | 30.02 | 265,712 | -2.04(-6.36%) |
Dec 10, 2015 | 31.76 | 32.52 | 31.41 | 32.06 | 386,636 | +0.20(+0.63%) |
Dec 09, 2015 | 30.31 | 32.09 | 30.19 | 31.86 | 446,616 | +1.25(+4.08%) |
Dec 08, 2015 | 29.80 | 31.18 | 29.80 | 30.61 | 165,402 | +0.49(+1.63%) |
Dec 07, 2015 | 30.41 | 30.87 | 29.75 | 30.12 | 213,089 | -0.66(-2.14%) |
Dec 04, 2015 | 30.34 | 30.89 | 29.74 | 30.78 | 262,090 | +0.57(+1.89%) |
Dec 03, 2015 | 32.11 | 33.22 | 30.00 | 30.21 | 271,246 | -1.48(-4.67%) |
Dec 02, 2015 | 32.06 | 33.04 | 31.55 | 31.69 | 147,080 | -0.21(-0.66%) |