Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 22.90 | 23.01 | 22.77 | 22.92 | 118,181 | +0.03(+0.12%) |
Dec 28, 2016 | 23.19 | 23.34 | 22.86 | 22.89 | 272,784 | -0.17(-0.74%) |
Dec 27, 2016 | 23.16 | 23.24 | 23.00 | 23.06 | 169,085 | -0.03(-0.12%) |
Dec 23, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.27(-1.14%) | |
Dec 22, 2016 | 23.24 | 23.38 | 23.11 | 23.35 | 284,455 | -0.10(-0.44%) |
Dec 21, 2016 | 23.85 | 23.85 | 23.42 | 23.46 | 104,344 | -0.33(-1.41%) |
Dec 20, 2016 | 24.13 | 24.23 | 23.60 | 23.79 | 149,695 | -0.20(-0.85%) |
Dec 19, 2016 | 23.63 | 24.25 | 23.61 | 24.00 | 434,600 | +0.36(+1.53%) |
Dec 16, 2016 | 23.28 | 23.82 | 22.83 | 23.63 | 685,211 | -0.38(-1.56%) |
Dec 15, 2016 | 24.02 | 24.21 | 23.76 | 24.01 | 309,235 | -0.03(-0.11%) |
Dec 14, 2016 | 24.51 | 24.69 | 23.90 | 24.04 | 319,937 | -0.55(-2.25%) |
Dec 13, 2016 | 24.97 | 24.97 | 24.45 | 24.59 | 116,913 | -0.19(-0.77%) |
Dec 12, 2016 | 25.15 | 25.25 | 24.64 | 24.78 | 149,312 | -0.51(-2.00%) |
Dec 09, 2016 | 25.77 | 25.77 | 24.96 | 25.29 | 349,643 | -0.14(-0.54%) |
Dec 08, 2016 | 25.10 | 25.56 | 24.95 | 25.42 | 162,346 | +0.33(+1.31%) |
Dec 07, 2016 | 24.56 | 25.35 | 24.41 | 25.09 | 207,970 | +0.61(+2.48%) |
Dec 06, 2016 | 24.34 | 24.56 | 24.08 | 24.49 | 95,986 | +0.25(+1.01%) |
Dec 05, 2016 | 24.24 | 24.29 | 23.94 | 24.24 | 144,528 | +0.22(+0.91%) |
Dec 02, 2016 | 24.06 | 24.15 | 23.74 | 24.02 | 189,454 | -0.08(-0.31%) |
Dec 01, 2016 | 24.41 | 24.69 | 23.92 | 24.10 | 191,996 | -0.21(-0.87%) |
Nov 30, 2016 | 24.46 | 24.49 | 24.04 | 24.31 | 224,504 | -0.07(-0.28%) |
Nov 29, 2016 | 24.25 | 24.51 | 24.08 | 24.38 | 363,608 | +0.26(+1.08%) |
Nov 28, 2016 | 24.23 | 24.48 | 23.98 | 24.12 | 216,502 | -0.08(-0.34%) |
Nov 25, 2016 | 24.05 | 24.21 | 23.83 | 24.20 | 85,719 | +0.12(+0.48%) |
Nov 23, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.09 | 24.25 | 23.90 | 24.17 | 173,498 | +0.25(+1.03%) |
Nov 21, 2016 | 23.70 | 24.00 | 23.70 | 23.93 | 232,659 | +0.41(+1.74%) |
Nov 18, 2016 | 23.18 | 23.54 | 23.18 | 23.52 | 241,339 | +0.37(+1.59%) |
Nov 17, 2016 | 22.86 | 23.61 | 22.86 | 23.15 | 320,636 | +0.35(+1.52%) |
Nov 16, 2016 | 22.34 | 22.92 | 22.18 | 22.80 | 335,898 | +0.29(+1.28%) |
Nov 15, 2016 | 22.71 | 23.16 | 22.15 | 22.52 | 756,304 | +0.01(+0.03%) |
Nov 14, 2016 | 23.71 | 23.89 | 22.43 | 22.51 | 966,211 | -0.95(-4.04%) |
Nov 11, 2016 | 23.63 | 23.80 | 23.08 | 23.46 | 388,815 | -0.04(-0.17%) |
Nov 10, 2016 | 25.21 | 25.65 | 23.24 | 23.50 | 639,988 | -1.50(-6.01%) |
Nov 09, 2016 | 23.85 | 25.19 | 23.38 | 25.00 | 399,537 | +0.92(+3.83%) |
Nov 08, 2016 | 24.25 | 24.25 | 24.05 | 24.08 | 167,295 | -0.21(-0.85%) |
Nov 07, 2016 | 24.46 | 24.59 | 24.19 | 24.29 | 163,005 | +0.25(+1.06%) |
Nov 04, 2016 | 23.70 | 24.30 | 23.67 | 24.03 | 144,909 | +0.15(+0.64%) |
Nov 03, 2016 | 24.10 | 24.41 | 23.80 | 23.88 | 218,083 | -0.05(-0.22%) |
Nov 02, 2016 | 24.10 | 24.19 | 23.93 | 23.93 | 240,401 | -0.17(-0.72%) |
Nov 01, 2016 | 24.85 | 24.85 | 23.86 | 24.11 | 136,391 | -0.73(-2.96%) |
Oct 31, 2016 | 24.60 | 25.09 | 24.29 | 24.84 | 262,764 | +0.25(+1.01%) |
Oct 28, 2016 | 24.57 | 25.17 | 23.95 | 24.59 | 127,351 | +0.14(+0.57%) |
Oct 27, 2016 | 25.15 | 25.15 | 24.42 | 24.45 | 176,729 | -0.52(-2.09%) |
Oct 26, 2016 | 24.83 | 25.22 | 24.68 | 24.97 | 135,767 | +0.03(+0.13%) |
Oct 25, 2016 | 25.45 | 25.45 | 24.77 | 24.94 | 126,559 | -0.50(-1.97%) |
Oct 24, 2016 | 25.61 | 25.71 | 25.20 | 25.44 | 115,756 | +0.01(+0.03%) |
Oct 21, 2016 | 25.56 | 25.57 | 24.97 | 25.43 | 211,904 | -0.38(-1.48%) |
Oct 20, 2016 | 25.90 | 26.43 | 25.80 | 25.82 | 284,539 | -0.07(-0.26%) |
Oct 19, 2016 | 25.88 | 25.97 | 25.54 | 25.88 | 190,138 | +0.11(+0.44%) |
Oct 18, 2016 | 25.99 | 26.00 | 25.73 | 25.77 | 138,255 | +0.09(+0.34%) |
Oct 17, 2016 | 25.92 | 25.94 | 25.66 | 25.68 | 96,108 | -0.25(-0.95%) |
Oct 14, 2016 | 26.26 | 26.38 | 25.91 | 25.93 | 106,365 | -0.01(-0.05%) |
Oct 13, 2016 | 25.92 | 26.06 | 25.67 | 25.94 | 179,788 | -0.27(-1.04%) |
Oct 12, 2016 | 26.36 | 26.72 | 25.90 | 26.22 | 268,022 | -0.25(-0.96%) |
Oct 11, 2016 | 27.15 | 27.17 | 26.04 | 26.47 | 274,168 | -0.71(-2.63%) |
Oct 10, 2016 | 27.68 | 27.78 | 26.74 | 27.19 | 280,644 | -0.32(-1.17%) |
Oct 07, 2016 | 27.69 | 27.73 | 26.99 | 27.51 | 311,747 | -0.23(-0.84%) |
Oct 06, 2016 | 28.25 | 28.25 | 27.60 | 27.74 | 285,952 | -0.49(-1.73%) |
Oct 05, 2016 | 28.54 | 28.60 | 27.95 | 28.23 | 216,037 | -0.14(-0.49%) |
Oct 04, 2016 | 28.75 | 28.75 | 28.18 | 28.37 | 88,061 | -0.28(-0.98%) |
Oct 03, 2016 | 28.59 | 28.80 | 28.47 | 28.65 | 105,105 | +0.09(+0.30%) |
Sep 30, 2016 | 28.88 | 28.88 | 28.45 | 28.56 | 130,252 | -0.06(-0.21%) |
Sep 29, 2016 | 28.68 | 28.86 | 28.50 | 28.62 | 109,106 | -0.17(-0.60%) |
Sep 28, 2016 | 28.78 | 28.84 | 28.47 | 28.80 | 98,534 | +0.15(+0.54%) |
Sep 27, 2016 | 28.49 | 28.84 | 28.44 | 28.64 | 105,633 | +0.15(+0.54%) |
Sep 26, 2016 | 28.54 | 28.67 | 28.41 | 28.49 | 146,717 | -0.21(-0.74%) |
Sep 23, 2016 | 28.45 | 28.85 | 28.33 | 28.70 | 167,241 | +0.07(+0.26%) |
Sep 22, 2016 | 28.45 | 28.74 | 28.27 | 28.63 | 112,068 | +0.47(+1.66%) |
Sep 21, 2016 | 28.05 | 28.39 | 27.79 | 28.16 | 88,997 | +0.26(+0.93%) |
Sep 20, 2016 | 28.48 | 28.76 | 27.84 | 27.90 | 90,058 | -0.37(-1.32%) |
Sep 19, 2016 | 27.80 | 28.63 | 27.80 | 28.27 | 260,068 | +0.51(+1.85%) |
Sep 16, 2016 | 27.88 | 27.92 | 27.66 | 27.76 | 245,518 | -0.14(-0.50%) |
Sep 15, 2016 | 27.96 | 28.08 | 27.39 | 27.90 | 172,282 | +0.01(+0.02%) |
Sep 14, 2016 | 27.41 | 28.25 | 27.15 | 27.89 | 319,302 | +0.30(+1.09%) |
Sep 13, 2016 | 27.25 | 27.81 | 26.68 | 27.59 | 331,941 | +0.01(+0.02%) |
Sep 12, 2016 | 26.80 | 27.67 | 26.80 | 27.59 | 268,128 | +0.51(+1.90%) |
Sep 09, 2016 | 28.29 | 28.36 | 27.05 | 27.07 | 247,008 | -1.40(-4.93%) |
Sep 08, 2016 | 28.58 | 28.66 | 28.11 | 28.47 | 187,503 | -0.13(-0.47%) |
Sep 07, 2016 | 28.77 | 28.77 | 28.17 | 28.61 | 110,950 | -0.18(-0.63%) |
Sep 06, 2016 | 28.29 | 29.04 | 27.95 | 28.79 | 289,363 | +0.54(+1.92%) |
Sep 02, 2016 | 28.24 | 28.25 | 28.25 | 28.25 | 59,570 | +0.14(+0.50%) |
Sep 01, 2016 | 28.22 | 28.54 | 27.67 | 28.11 | 120,702 | -0.04(-0.14%) |
Aug 31, 2016 | 28.42 | 28.54 | 28.12 | 28.15 | 147,445 | -0.31(-1.08%) |
Aug 30, 2016 | 28.30 | 28.50 | 28.21 | 28.45 | 71,769 | +0.15(+0.52%) |
Aug 29, 2016 | 28.47 | 28.69 | 28.25 | 28.31 | 65,380 | -0.10(-0.35%) |
Aug 26, 2016 | 28.56 | 28.72 | 28.33 | 28.41 | 61,342 | -0.10(-0.35%) |
Aug 25, 2016 | 28.38 | 28.59 | 28.04 | 28.51 | 81,865 | +0.06(+0.21%) |
Aug 24, 2016 | 28.55 | 28.85 | 28.37 | 28.45 | 93,196 | -0.23(-0.79%) |
Aug 23, 2016 | 28.60 | 28.74 | 28.37 | 28.67 | 95,244 | +0.27(+0.93%) |
Aug 22, 2016 | 28.37 | 28.42 | 28.14 | 28.41 | 74,878 | -0.03(-0.09%) |
Aug 19, 2016 | 28.40 | 28.74 | 28.17 | 28.43 | 104,200 | +0.05(+0.16%) |
Aug 18, 2016 | 27.92 | 28.43 | 27.68 | 28.39 | 121,868 | +0.41(+1.45%) |
Aug 17, 2016 | 27.85 | 28.41 | 27.72 | 27.98 | 100,089 | +0.13(+0.48%) |
Aug 16, 2016 | 28.12 | 28.20 | 27.82 | 27.85 | 77,352 | -0.37(-1.29%) |
Aug 15, 2016 | 28.24 | 28.38 | 27.97 | 28.21 | 84,153 | +0.11(+0.38%) |
Aug 12, 2016 | 28.14 | 28.34 | 28.03 | 28.11 | 45,673 | -0.19(-0.68%) |
Aug 11, 2016 | 28.27 | 28.63 | 27.92 | 28.30 | 90,148 | +0.15(+0.52%) |
Aug 10, 2016 | 28.35 | 28.51 | 27.89 | 28.16 | 139,451 | -0.07(-0.26%) |
Aug 09, 2016 | 28.41 | 28.41 | 28.14 | 28.23 | 73,312 | -0.07(-0.26%) |
Aug 08, 2016 | 28.63 | 28.71 | 28.13 | 28.30 | 68,862 | -0.30(-1.04%) |
Aug 05, 2016 | 28.31 | 28.87 | 28.31 | 28.60 | 98,806 | +0.54(+1.94%) |
Aug 04, 2016 | 28.02 | 28.12 | 27.88 | 28.06 | 60,600 | +0.06(+0.21%) |
Aug 03, 2016 | 27.72 | 28.22 | 27.50 | 28.00 | 123,886 | +0.29(+1.05%) |
Aug 02, 2016 | 28.41 | 28.41 | 27.57 | 27.70 | 131,092 | -0.73(-2.57%) |
Aug 01, 2016 | 28.65 | 28.91 | 28.33 | 28.43 | 92,711 | -0.19(-0.65%) |
Jul 29, 2016 | 28.57 | 28.89 | 28.32 | 28.62 | 158,935 | +0.03(+0.12%) |
Jul 28, 2016 | 28.73 | 28.75 | 28.41 | 28.59 | 85,740 | -0.13(-0.46%) |
Jul 27, 2016 | 28.34 | 28.83 | 28.31 | 28.72 | 89,827 | +0.37(+1.29%) |
Jul 26, 2016 | 28.63 | 28.71 | 28.19 | 28.35 | 92,832 | -0.20(-0.70%) |
Jul 25, 2016 | 28.86 | 28.86 | 28.45 | 28.55 | 82,436 | -0.37(-1.26%) |
Jul 22, 2016 | 28.44 | 29.06 | 28.14 | 28.92 | 107,983 | +0.57(+2.01%) |
Jul 21, 2016 | 28.61 | 28.74 | 28.30 | 28.35 | 144,699 | -0.25(-0.88%) |
Jul 20, 2016 | 29.10 | 29.10 | 28.43 | 28.60 | 142,784 | -0.28(-0.97%) |
Jul 19, 2016 | 28.87 | 29.09 | 28.70 | 28.88 | 160,582 | +0.05(+0.16%) |
Jul 18, 2016 | 28.88 | 28.99 | 28.48 | 28.83 | 113,410 | -0.04(-0.14%) |
Jul 15, 2016 | 28.65 | 28.89 | 28.25 | 28.87 | 95,362 | +0.28(+0.98%) |
Jul 14, 2016 | 28.69 | 28.81 | 28.53 | 28.59 | 93,442 | +0.31(+1.08%) |
Jul 13, 2016 | 28.13 | 28.33 | 28.04 | 28.29 | 83,757 | +0.40(+1.43%) |
Jul 12, 2016 | 27.56 | 28.05 | 27.50 | 27.89 | 163,040 | +0.52(+1.89%) |
Jul 11, 2016 | 27.00 | 27.37 | 26.70 | 27.37 | 109,093 | +0.64(+2.38%) |
Jul 08, 2016 | 26.25 | 26.79 | 25.88 | 26.73 | 105,837 | +0.86(+3.31%) |
Jul 07, 2016 | 25.86 | 26.22 | 25.61 | 25.88 | 98,030 | +0.13(+0.52%) |
Jul 06, 2016 | 26.05 | 26.25 | 25.70 | 25.74 | 153,203 | -0.39(-1.50%) |
Jul 05, 2016 | 26.20 | 26.42 | 25.98 | 26.14 | 168,993 | -0.35(-1.33%) |
Jul 01, 2016 | 26.73 | 26.49 | 26.49 | 26.49 | 74,544 | -0.37(-1.36%) |
Jun 30, 2016 | 26.53 | 26.87 | 26.28 | 26.85 | 103,381 | +0.50(+1.89%) |
Jun 29, 2016 | 26.02 | 26.41 | 25.87 | 26.36 | 106,316 | +0.56(+2.16%) |
Jun 28, 2016 | 26.01 | 26.01 | 25.39 | 25.80 | 238,162 | +0.17(+0.65%) |
Jun 27, 2016 | 25.80 | 25.97 | 25.45 | 25.63 | 178,541 | -0.60(-2.30%) |
Jun 24, 2016 | 26.41 | 26.92 | 26.06 | 26.24 | 291,653 | -1.16(-4.24%) |
Jun 23, 2016 | 27.06 | 27.40 | 26.97 | 27.40 | 95,663 | +0.82(+3.07%) |
Jun 22, 2016 | 26.62 | 26.81 | 26.50 | 26.58 | 70,904 | -0.03(-0.10%) |
Jun 21, 2016 | 26.81 | 26.87 | 26.59 | 26.61 | 76,863 | -0.05(-0.20%) |
Jun 20, 2016 | 26.81 | 27.11 | 26.58 | 26.66 | 92,177 | +0.31(+1.18%) |
Jun 17, 2016 | 26.53 | 26.68 | 26.10 | 26.35 | 257,131 | -0.14(-0.53%) |
Jun 16, 2016 | 26.22 | 26.50 | 25.92 | 26.49 | 134,974 | +0.04(+0.15%) |
Jun 15, 2016 | 25.99 | 26.57 | 25.57 | 26.45 | 246,417 | +0.51(+1.97%) |
Jun 14, 2016 | 25.51 | 26.14 | 25.23 | 25.94 | 259,500 | +0.32(+1.24%) |
Jun 13, 2016 | 25.61 | 25.93 | 25.53 | 25.62 | 105,269 | -0.21(-0.82%) |
Jun 10, 2016 | 25.84 | 26.03 | 25.69 | 25.83 | 146,461 | -0.45(-1.72%) |
Jun 09, 2016 | 25.89 | 26.32 | 25.87 | 26.28 | 160,432 | +0.23(+0.87%) |
Jun 08, 2016 | 25.98 | 26.12 | 25.63 | 26.06 | 95,294 | +0.11(+0.41%) |
Jun 07, 2016 | 25.98 | 26.28 | 25.78 | 25.95 | 107,664 | -0.03(-0.13%) |
Jun 06, 2016 | 25.90 | 26.25 | 25.90 | 25.98 | 133,983 | +0.10(+0.38%) |
Jun 03, 2016 | 25.26 | 26.01 | 25.22 | 25.88 | 197,600 | +0.42(+1.64%) |
Jun 02, 2016 | 25.27 | 25.48 | 25.05 | 25.47 | 105,512 | +0.03(+0.10%) |
Jun 01, 2016 | 25.44 | 25.55 | 25.25 | 25.44 | 108,465 | -0.19(-0.73%) |
May 31, 2016 | 25.61 | 25.83 | 25.41 | 25.63 | 114,710 | +0.06(+0.23%) |
May 27, 2016 | 25.27 | 25.57 | 25.57 | 25.57 | 126,595 | +0.30(+1.17%) |
May 26, 2016 | 25.45 | 25.45 | 25.11 | 25.27 | 57,707 | -0.12(-0.47%) |
May 25, 2016 | 25.41 | 25.67 | 25.33 | 25.39 | 65,602 | -0.06(-0.23%) |
May 24, 2016 | 25.10 | 25.78 | 25.10 | 25.45 | 96,030 | +0.51(+2.04%) |
May 23, 2016 | 24.67 | 25.08 | 24.52 | 24.94 | 127,588 | +0.29(+1.18%) |
May 20, 2016 | 24.58 | 24.91 | 24.52 | 24.65 | 91,553 | +0.18(+0.73%) |
May 19, 2016 | 24.60 | 24.83 | 24.23 | 24.47 | 90,965 | -0.21(-0.86%) |
May 18, 2016 | 24.41 | 25.08 | 24.41 | 24.68 | 221,427 | +0.18(+0.75%) |
May 17, 2016 | 25.15 | 25.15 | 24.49 | 24.50 | 153,738 | -0.77(-3.03%) |
May 16, 2016 | 25.18 | 25.58 | 25.17 | 25.26 | 164,995 | +0.11(+0.45%) |
May 13, 2016 | 25.17 | 25.55 | 25.12 | 25.15 | 184,395 | -0.06(-0.24%) |
May 12, 2016 | 24.87 | 25.35 | 24.68 | 25.21 | 195,934 | +0.34(+1.35%) |
May 11, 2016 | 25.31 | 25.51 | 24.85 | 24.87 | 157,281 | -0.59(-2.31%) |
May 10, 2016 | 25.53 | 25.83 | 25.33 | 25.46 | 229,566 | +0.21(+0.84%) |
May 09, 2016 | 25.37 | 25.53 | 24.98 | 25.25 | 138,060 | -0.18(-0.73%) |
May 06, 2016 | 25.37 | 25.53 | 24.99 | 25.43 | 180,577 | +0.02(+0.08%) |
May 05, 2016 | 25.30 | 25.88 | 25.17 | 25.41 | 221,485 | +0.16(+0.65%) |
May 04, 2016 | 25.72 | 25.97 | 25.18 | 25.25 | 227,584 | -0.71(-2.74%) |
May 03, 2016 | 26.25 | 26.84 | 25.40 | 25.96 | 202,917 | -0.62(-2.33%) |
May 02, 2016 | 25.93 | 26.82 | 25.84 | 26.58 | 205,643 | +0.68(+2.62%) |
Apr 29, 2016 | 26.19 | 26.19 | 25.80 | 25.90 | 177,343 | -0.31(-1.18%) |
Apr 28, 2016 | 27.08 | 27.17 | 26.15 | 26.21 | 226,916 | -1.12(-4.10%) |
Apr 27, 2016 | 26.74 | 27.47 | 26.74 | 27.33 | 192,815 | +0.48(+1.79%) |
Apr 26, 2016 | 27.02 | 27.14 | 26.65 | 26.85 | 138,436 | +0.03(+0.10%) |
Apr 25, 2016 | 27.10 | 27.10 | 26.66 | 26.83 | 321,779 | -0.34(-1.26%) |
Apr 22, 2016 | 27.04 | 27.81 | 27.04 | 27.17 | 243,146 | +0.12(+0.44%) |
Apr 21, 2016 | 26.71 | 27.55 | 26.71 | 27.05 | 277,665 | -0.63(-2.26%) |
Apr 20, 2016 | 27.56 | 27.91 | 27.35 | 27.68 | 336,462 | +0.13(+0.45%) |
Apr 19, 2016 | 27.66 | 27.95 | 27.45 | 27.55 | 137,864 | +0.01(+0.05%) |
Apr 18, 2016 | 27.05 | 27.66 | 27.01 | 27.54 | 149,638 | +0.42(+1.56%) |
Apr 15, 2016 | 27.16 | 27.48 | 26.93 | 27.12 | 184,274 | -0.09(-0.32%) |
Apr 14, 2016 | 27.10 | 27.37 | 26.94 | 27.20 | 232,791 | +0.13(+0.49%) |
Apr 13, 2016 | 26.72 | 27.52 | 26.72 | 27.07 | 331,050 | +0.65(+2.47%) |
Apr 12, 2016 | 26.32 | 26.65 | 26.24 | 26.42 | 325,845 | +0.14(+0.53%) |
Apr 11, 2016 | 25.57 | 26.63 | 25.57 | 26.28 | 429,321 | +1.20(+4.79%) |
Apr 08, 2016 | 24.93 | 25.12 | 24.62 | 25.08 | 158,950 | +0.25(+1.01%) |
Apr 07, 2016 | 25.51 | 25.53 | 24.56 | 24.83 | 261,184 | -0.82(-3.19%) |
Apr 06, 2016 | 25.42 | 25.78 | 25.42 | 25.64 | 201,415 | +0.26(+1.04%) |
Apr 05, 2016 | 26.02 | 26.02 | 25.37 | 25.38 | 239,465 | -0.90(-3.41%) |
Apr 04, 2016 | 26.15 | 26.30 | 25.84 | 26.28 | 203,957 | +0.30(+1.14%) |
Apr 01, 2016 | 25.48 | 26.07 | 25.35 | 25.98 | 168,679 | +0.31(+1.21%) |
Mar 31, 2016 | 25.70 | 26.14 | 25.64 | 25.67 | 207,362 | +0.02(+0.08%) |
Mar 30, 2016 | 25.60 | 25.82 | 25.49 | 25.65 | 243,193 | +0.14(+0.54%) |
Mar 29, 2016 | 24.62 | 25.53 | 24.27 | 25.51 | 302,642 | +0.82(+3.31%) |
Mar 28, 2016 | 24.31 | 24.72 | 24.05 | 24.69 | 271,611 | +0.42(+1.74%) |
Mar 24, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 137,359 | -0.09(-0.38%) |
Mar 23, 2016 | 24.48 | 24.71 | 24.36 | 24.36 | 230,582 | -0.18(-0.75%) |
Mar 22, 2016 | 24.42 | 24.69 | 24.17 | 24.55 | 256,732 | -0.03(-0.13%) |
Mar 21, 2016 | 24.08 | 24.68 | 24.08 | 24.58 | 278,285 | +0.41(+1.69%) |
Mar 18, 2016 | 23.89 | 24.19 | 23.67 | 24.17 | 259,817 | +0.42(+1.78%) |
Mar 17, 2016 | 23.45 | 23.87 | 23.41 | 23.75 | 171,434 | +0.19(+0.81%) |
Mar 16, 2016 | 23.09 | 23.75 | 22.61 | 23.56 | 195,362 | +0.42(+1.82%) |
Mar 15, 2016 | 22.78 | 23.50 | 22.78 | 23.14 | 462,146 | +1.03(+4.65%) |
Mar 14, 2016 | 22.01 | 22.56 | 21.76 | 22.11 | 97,417 | +0.12(+0.54%) |
Mar 11, 2016 | 21.50 | 22.00 | 21.50 | 21.99 | 134,369 | +0.71(+3.35%) |
Mar 10, 2016 | 21.47 | 21.56 | 21.01 | 21.28 | 121,096 | +0.05(+0.22%) |
Mar 09, 2016 | 21.61 | 21.61 | 21.06 | 21.23 | 80,749 | -0.27(-1.26%) |
Mar 08, 2016 | 22.09 | 22.30 | 21.48 | 21.50 | 115,670 | -0.79(-3.55%) |
Mar 07, 2016 | 22.12 | 22.41 | 21.97 | 22.29 | 105,295 | +0.03(+0.15%) |
Mar 04, 2016 | 21.61 | 22.27 | 21.44 | 22.26 | 243,758 | +0.65(+3.00%) |
Mar 03, 2016 | 21.16 | 21.81 | 21.16 | 21.61 | 151,679 | +0.45(+2.10%) |
Mar 02, 2016 | 20.82 | 21.17 | 20.73 | 21.17 | 97,602 | +0.32(+1.54%) |
Mar 01, 2016 | 20.53 | 20.89 | 20.47 | 20.85 | 88,442 | +0.48(+2.35%) |
Feb 29, 2016 | 20.60 | 20.90 | 20.34 | 20.37 | 167,891 | -0.27(-1.30%) |
Feb 26, 2016 | 20.68 | 20.78 | 20.45 | 20.64 | 117,322 | +0.14(+0.70%) |
Feb 25, 2016 | 20.45 | 20.61 | 20.06 | 20.49 | 137,618 | +0.05(+0.26%) |
Feb 24, 2016 | 19.99 | 20.52 | 19.71 | 20.44 | 152,565 | +0.21(+1.04%) |
Feb 23, 2016 | 19.92 | 20.25 | 19.89 | 20.23 | 185,539 | +0.26(+1.28%) |
Feb 22, 2016 | 19.78 | 20.11 | 19.66 | 19.98 | 133,843 | +0.55(+2.83%) |
Feb 19, 2016 | 19.47 | 19.63 | 19.30 | 19.43 | 242,312 | -0.06(-0.30%) |
Feb 18, 2016 | 19.82 | 19.99 | 19.46 | 19.49 | 159,499 | -0.30(-1.52%) |
Feb 17, 2016 | 19.55 | 20.01 | 19.55 | 19.79 | 288,498 | +0.33(+1.72%) |
Feb 16, 2016 | 18.96 | 19.49 | 18.89 | 19.45 | 230,888 | +0.79(+4.24%) |
Feb 12, 2016 | 18.48 | 18.66 | 18.66 | 18.66 | 154,612 | +0.44(+2.41%) |
Feb 11, 2016 | 17.93 | 18.40 | 17.78 | 18.22 | 153,251 | -0.14(-0.75%) |
Feb 10, 2016 | 18.98 | 19.01 | 18.31 | 18.36 | 170,356 | -0.41(-2.16%) |
Feb 09, 2016 | 18.99 | 19.13 | 18.69 | 18.77 | 201,633 | -0.54(-2.81%) |
Feb 08, 2016 | 19.15 | 19.77 | 19.15 | 19.31 | 447,767 | -0.10(-0.54%) |
Feb 05, 2016 | 19.15 | 19.66 | 19.05 | 19.41 | 213,339 | +0.24(+1.23%) |
Feb 04, 2016 | 18.85 | 19.31 | 18.85 | 19.18 | 134,337 | +0.33(+1.74%) |
Feb 03, 2016 | 19.26 | 19.32 | 18.59 | 18.85 | 165,795 | -0.28(-1.47%) |
Feb 02, 2016 | 19.24 | 19.43 | 18.98 | 19.13 | 305,855 | -0.44(-2.24%) |
Feb 01, 2016 | 19.56 | 19.66 | 19.16 | 19.57 | 281,206 | -0.21(-1.06%) |
Jan 29, 2016 | 18.82 | 19.80 | 18.77 | 19.78 | 287,304 | +1.08(+5.78%) |
Jan 28, 2016 | 18.75 | 18.91 | 18.58 | 18.70 | 171,077 | +0.13(+0.70%) |
Jan 27, 2016 | 18.62 | 19.09 | 18.46 | 18.57 | 176,036 | -0.15(-0.80%) |
Jan 26, 2016 | 18.51 | 18.78 | 18.38 | 18.72 | 138,711 | +0.33(+1.82%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.30 | 18.39 | 231,671 | -0.64(-3.37%) |
Jan 22, 2016 | 19.22 | 19.27 | 18.65 | 19.03 | 294,432 | -0.20(-1.06%) |
Jan 21, 2016 | 18.98 | 20.27 | 18.83 | 19.23 | 414,432 | -0.33(-1.67%) |
Jan 20, 2016 | 19.32 | 19.79 | 18.71 | 19.56 | 468,315 | +0.06(+0.30%) |
Jan 19, 2016 | 19.34 | 19.58 | 18.99 | 19.50 | 392,790 | +0.48(+2.51%) |
Jan 15, 2016 | 18.67 | 19.02 | 19.02 | 19.02 | 310,294 | +0.50(+2.69%) |
Jan 14, 2016 | 17.82 | 18.63 | 17.49 | 18.52 | 210,457 | +0.79(+4.43%) |
Jan 13, 2016 | 18.18 | 18.32 | 17.61 | 17.74 | 397,142 | -0.44(-2.41%) |
Jan 12, 2016 | 18.54 | 18.56 | 17.89 | 18.18 | 233,398 | -0.14(-0.79%) |
Jan 11, 2016 | 18.67 | 18.67 | 18.07 | 18.32 | 123,821 | -0.16(-0.89%) |
Jan 08, 2016 | 19.20 | 19.35 | 18.46 | 18.48 | 171,647 | -0.54(-2.82%) |
Jan 07, 2016 | 19.28 | 19.34 | 18.96 | 19.02 | 259,214 | -0.60(-3.07%) |
Jan 06, 2016 | 19.41 | 19.89 | 19.37 | 19.62 | 342,921 | -0.10(-0.50%) |
Jan 05, 2016 | 19.73 | 19.85 | 19.47 | 19.72 | 146,337 | +0.03(+0.13%) |