Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.05 | 32.20 | 31.75 | 31.85 | 93,483 | -0.35(-1.09%) |
Feb 27, 2017 | 31.85 | 32.35 | 31.40 | 32.20 | 98,737 | +0.35(+1.10%) |
Feb 24, 2017 | 30.60 | 31.95 | 30.50 | 31.85 | 87,556 | +0.85(+2.74%) |
Feb 23, 2017 | 31.30 | 32.05 | 30.85 | 31.00 | 141,999 | -0.35(-1.12%) |
Feb 22, 2017 | 32.30 | 32.30 | 30.20 | 31.35 | 264,955 | -1.45(-4.42%) |
Feb 21, 2017 | 35.20 | 35.20 | 32.00 | 32.80 | 397,921 | -6.05(-15.57%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | -1.15(-2.87%) | |
Feb 16, 2017 | 40.30 | 40.40 | 39.80 | 40.00 | 47,612 | -0.35(-0.87%) |
Feb 15, 2017 | 40.10 | 40.60 | 40.10 | 40.35 | 43,998 | -0.05(-0.12%) |
Feb 14, 2017 | 41.25 | 41.85 | 40.25 | 40.40 | 64,693 | -1.15(-2.77%) |
Feb 13, 2017 | 42.85 | 42.85 | 41.35 | 41.55 | 36,433 | -0.90(-2.12%) |
Feb 10, 2017 | 42.70 | 42.75 | 41.80 | 42.45 | 24,121 | +0.35(+0.83%) |
Feb 09, 2017 | 41.10 | 42.30 | 41.10 | 42.10 | 20,895 | +1.20(+2.93%) |
Feb 08, 2017 | 41.65 | 42.00 | 40.10 | 40.90 | 52,733 | -1.40(-3.31%) |
Feb 07, 2017 | 42.30 | 42.85 | 41.70 | 42.30 | 22,326 | +0.00(+0.00%) |
Feb 06, 2017 | 42.80 | 42.80 | 42.10 | 42.30 | 24,865 | -0.70(-1.63%) |
Feb 03, 2017 | 42.95 | 43.00 | 42.05 | 43.00 | 20,448 | +0.50(+1.18%) |
Feb 02, 2017 | 42.35 | 42.85 | 42.10 | 42.50 | 31,371 | +0.20(+0.47%) |
Feb 01, 2017 | 42.35 | 43.85 | 41.65 | 42.30 | 39,809 | +0.35(+0.83%) |
Jan 31, 2017 | 41.65 | 42.30 | 40.90 | 41.95 | 31,676 | -0.25(-0.59%) |
Jan 30, 2017 | 41.45 | 42.65 | 40.25 | 42.20 | 43,348 | +0.15(+0.36%) |
Jan 27, 2017 | 42.35 | 42.45 | 41.80 | 42.05 | 24,193 | -0.55(-1.29%) |
Jan 26, 2017 | 44.20 | 44.30 | 42.55 | 42.60 | 27,619 | -1.00(-2.29%) |
Jan 25, 2017 | 43.35 | 44.25 | 43.35 | 43.60 | 29,578 | +0.55(+1.28%) |
Jan 24, 2017 | 41.95 | 43.25 | 41.95 | 43.05 | 36,283 | +1.15(+2.74%) |
Jan 23, 2017 | 41.90 | 42.25 | 41.50 | 41.90 | 23,013 | -0.30(-0.71%) |
Jan 20, 2017 | 42.25 | 42.58 | 42.00 | 42.20 | 23,148 | +0.25(+0.60%) |
Jan 19, 2017 | 43.60 | 43.60 | 41.80 | 41.95 | 21,928 | -1.55(-3.56%) |
Jan 18, 2017 | 43.60 | 43.60 | 42.65 | 43.50 | 22,619 | +0.05(+0.12%) |
Jan 17, 2017 | 44.30 | 44.52 | 43.45 | 43.45 | 33,185 | -0.85(-1.92%) |
Jan 13, 2017 | 44.30 | 44.30 | 44.30 | 0 | +2.50(+5.98%) | |
Jan 12, 2017 | 43.05 | 43.35 | 41.30 | 41.80 | 63,330 | -1.65(-3.80%) |
Jan 11, 2017 | 44.95 | 44.95 | 43.05 | 43.45 | 40,794 | -1.50(-3.34%) |
Jan 10, 2017 | 42.95 | 45.55 | 42.95 | 44.95 | 41,082 | +2.10(+4.90%) |
Jan 09, 2017 | 43.50 | 44.30 | 42.27 | 42.85 | 76,515 | -1.25(-2.83%) |
Jan 06, 2017 | 44.90 | 44.90 | 43.95 | 44.10 | 23,587 | -0.65(-1.45%) |
Jan 05, 2017 | 45.15 | 45.25 | 44.20 | 44.75 | 52,703 | -0.80(-1.76%) |
Jan 04, 2017 | 44.30 | 45.80 | 44.30 | 45.55 | 42,535 | +1.65(+3.76%) |
Jan 03, 2017 | 44.25 | 45.30 | 43.65 | 43.90 | 57,157 | +0.15(+0.34%) |
Dec 30, 2016 | 43.75 | 43.75 | 43.75 | 0 | -0.85(-1.91%) | |
Dec 29, 2016 | 44.95 | 45.48 | 44.10 | 44.60 | 32,859 | -0.35(-0.78%) |
Dec 28, 2016 | 45.85 | 46.40 | 44.45 | 44.95 | 42,285 | -0.85(-1.86%) |
Dec 27, 2016 | 45.15 | 46.15 | 45.15 | 45.80 | 31,541 | +1.10(+2.46%) |
Dec 23, 2016 | 44.70 | 44.70 | 44.70 | 0 | +0.75(+1.71%) | |
Dec 22, 2016 | 46.05 | 46.05 | 43.90 | 43.95 | 39,756 | -1.95(-4.25%) |
Dec 21, 2016 | 46.35 | 46.80 | 45.65 | 45.90 | 42,664 | -0.70(-1.50%) |
Dec 20, 2016 | 44.70 | 46.60 | 44.70 | 46.60 | 96,553 | +1.85(+4.13%) |
Dec 19, 2016 | 44.55 | 45.25 | 44.40 | 44.75 | 45,126 | +0.20(+0.45%) |
Dec 16, 2016 | 44.50 | 45.65 | 44.45 | 44.55 | 92,754 | +0.20(+0.45%) |
Dec 15, 2016 | 45.10 | 45.25 | 44.15 | 44.35 | 92,423 | -0.55(-1.22%) |
Dec 14, 2016 | 47.00 | 47.00 | 44.85 | 44.90 | 80,418 | -1.30(-2.81%) |
Dec 13, 2016 | 45.80 | 46.55 | 45.64 | 46.20 | 54,791 | +0.40(+0.87%) |
Dec 12, 2016 | 46.40 | 46.55 | 45.65 | 45.80 | 75,689 | -0.65(-1.40%) |
Dec 09, 2016 | 47.15 | 47.15 | 46.30 | 46.45 | 78,275 | -0.50(-1.06%) |
Dec 08, 2016 | 44.40 | 47.40 | 44.40 | 46.95 | 72,847 | -0.55(-1.16%) |
Dec 07, 2016 | 46.95 | 47.75 | 46.95 | 47.50 | 260,001 | +0.90(+1.93%) |
Dec 06, 2016 | 45.80 | 46.85 | 45.50 | 46.60 | 116,930 | +1.08(+2.36%) |
Dec 05, 2016 | 45.60 | 46.45 | 45.50 | 45.52 | 121,191 | +0.27(+0.61%) |
Dec 02, 2016 | 44.55 | 45.65 | 44.15 | 45.25 | 88,630 | +0.70(+1.57%) |
Dec 01, 2016 | 45.35 | 45.61 | 43.95 | 44.55 | 81,130 | -1.00(-2.20%) |
Nov 30, 2016 | 45.90 | 47.20 | 45.25 | 45.55 | 135,854 | +0.55(+1.22%) |
Nov 29, 2016 | 43.15 | 45.65 | 43.05 | 45.00 | 250,005 | +2.00(+4.65%) |
Nov 28, 2016 | 43.05 | 43.10 | 42.35 | 43.00 | 76,299 | +0.25(+0.58%) |
Nov 25, 2016 | 42.85 | 43.50 | 42.65 | 42.75 | 26,955 | -0.55(-1.27%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.00 | 43.55 | 41.45 | 43.30 | 90,651 | +0.40(+0.93%) |
Nov 21, 2016 | 41.75 | 43.50 | 41.55 | 42.90 | 271,482 | +0.45(+1.06%) |
Nov 18, 2016 | 43.10 | 44.00 | 42.25 | 42.45 | 255,101 | +1.40(+3.41%) |
Nov 17, 2016 | 42.25 | 42.25 | 41.00 | 41.05 | 147,453 | -0.50(-1.20%) |
Nov 16, 2016 | 40.95 | 41.55 | 40.95 | 41.55 | 56,342 | +0.65(+1.59%) |
Nov 15, 2016 | 41.80 | 41.99 | 40.60 | 40.90 | 30,659 | -0.85(-2.04%) |
Nov 14, 2016 | 40.65 | 42.75 | 39.48 | 41.75 | 83,862 | +1.15(+2.83%) |
Nov 11, 2016 | 40.30 | 40.70 | 38.10 | 40.60 | 70,120 | +0.20(+0.50%) |
Nov 10, 2016 | 39.20 | 41.00 | 38.15 | 40.40 | 45,551 | +1.60(+4.12%) |
Nov 09, 2016 | 36.50 | 39.15 | 36.50 | 38.80 | 40,195 | +2.15(+5.87%) |
Nov 08, 2016 | 38.35 | 38.56 | 36.55 | 36.65 | 46,202 | -2.05(-5.30%) |
Nov 07, 2016 | 38.10 | 38.90 | 37.77 | 38.70 | 19,483 | +1.00(+2.65%) |
Nov 04, 2016 | 37.65 | 38.30 | 37.60 | 37.70 | 32,820 | +0.20(+0.53%) |
Nov 03, 2016 | 37.35 | 38.45 | 37.35 | 37.50 | 38,501 | -0.15(-0.40%) |
Nov 02, 2016 | 39.60 | 39.70 | 37.55 | 37.65 | 65,030 | -1.95(-4.92%) |
Nov 01, 2016 | 40.85 | 41.05 | 39.50 | 39.60 | 51,276 | -1.25(-3.06%) |
Oct 31, 2016 | 41.00 | 41.12 | 40.45 | 40.85 | 47,728 | -0.20(-0.49%) |
Oct 28, 2016 | 40.80 | 41.80 | 39.75 | 41.05 | 45,351 | +0.10(+0.24%) |
Oct 27, 2016 | 40.80 | 41.05 | 40.05 | 40.95 | 33,170 | +0.25(+0.61%) |
Oct 26, 2016 | 40.15 | 40.70 | 40.15 | 40.70 | 36,643 | +0.40(+0.99%) |
Oct 25, 2016 | 40.90 | 40.90 | 40.00 | 40.30 | 38,767 | -0.45(-1.10%) |
Oct 24, 2016 | 40.45 | 41.10 | 40.20 | 40.75 | 50,993 | +0.65(+1.62%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.05 | 40.10 | 96,177 | -0.65(-1.60%) |
Oct 20, 2016 | 40.05 | 41.35 | 40.05 | 40.75 | 96,507 | -0.45(-1.09%) |
Oct 19, 2016 | 38.75 | 41.73 | 38.75 | 41.20 | 253,282 | +3.90(+10.46%) |
Oct 18, 2016 | 37.80 | 38.05 | 37.15 | 37.30 | 41,319 | -0.45(-1.19%) |
Oct 17, 2016 | 37.60 | 38.25 | 37.05 | 37.75 | 19,126 | -0.04(-0.11%) |
Oct 14, 2016 | 37.00 | 37.90 | 36.95 | 37.79 | 33,776 | +0.78(+2.11%) |
Oct 13, 2016 | 37.06 | 37.59 | 36.80 | 37.01 | 22,243 | -0.23(-0.62%) |
Oct 12, 2016 | 36.56 | 37.48 | 36.56 | 37.24 | 17,622 | +0.41(+1.11%) |
Oct 11, 2016 | 37.46 | 37.46 | 36.79 | 36.83 | 34,097 | -0.33(-0.89%) |
Oct 10, 2016 | 36.80 | 37.38 | 36.74 | 37.16 | 17,457 | +0.66(+1.81%) |
Oct 07, 2016 | 37.34 | 37.62 | 36.18 | 36.50 | 57,409 | -0.40(-1.08%) |
Oct 06, 2016 | 36.92 | 37.20 | 36.42 | 36.90 | 28,043 | +0.10(+0.27%) |
Oct 05, 2016 | 36.31 | 37.29 | 36.03 | 36.80 | 38,339 | +0.50(+1.38%) |
Oct 04, 2016 | 36.39 | 36.74 | 35.93 | 36.30 | 47,650 | -0.16(-0.44%) |
Oct 03, 2016 | 36.00 | 36.60 | 35.98 | 36.46 | 50,784 | +0.07(+0.19%) |
Sep 30, 2016 | 35.42 | 36.50 | 35.06 | 36.39 | 59,970 | +1.27(+3.62%) |
Sep 29, 2016 | 35.75 | 35.78 | 35.08 | 35.12 | 36,770 | -0.47(-1.32%) |
Sep 28, 2016 | 35.60 | 36.32 | 35.50 | 35.59 | 40,348 | -0.10(-0.28%) |
Sep 27, 2016 | 36.03 | 36.35 | 35.51 | 35.69 | 40,928 | -0.58(-1.60%) |
Sep 26, 2016 | 36.82 | 36.82 | 36.01 | 36.27 | 38,098 | -0.57(-1.55%) |
Sep 23, 2016 | 36.78 | 37.15 | 33.11 | 36.84 | 79,551 | -0.13(-0.35%) |
Sep 22, 2016 | 35.66 | 37.00 | 35.60 | 36.97 | 44,095 | +1.12(+3.12%) |
Sep 21, 2016 | 36.54 | 36.99 | 35.17 | 35.85 | 75,530 | -0.67(-1.83%) |
Sep 20, 2016 | 37.00 | 37.00 | 36.32 | 36.52 | 31,729 | -0.53(-1.43%) |
Sep 19, 2016 | 38.08 | 38.12 | 36.86 | 37.05 | 49,754 | -1.07(-2.81%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.37 | 38.12 | 92,075 | +0.04(+0.11%) |
Sep 15, 2016 | 37.68 | 38.47 | 37.68 | 38.08 | 22,393 | +0.17(+0.45%) |
Sep 14, 2016 | 38.00 | 38.60 | 36.41 | 37.91 | 41,405 | -0.03(-0.08%) |
Sep 13, 2016 | 38.85 | 39.29 | 37.89 | 37.94 | 42,014 | -1.20(-3.07%) |
Sep 12, 2016 | 38.80 | 39.60 | 38.60 | 39.14 | 56,926 | +0.26(+0.67%) |
Sep 09, 2016 | 40.04 | 40.04 | 38.53 | 38.88 | 33,638 | -1.08(-2.70%) |
Sep 08, 2016 | 40.03 | 40.31 | 39.71 | 39.96 | 51,064 | -0.34(-0.84%) |
Sep 07, 2016 | 40.62 | 40.62 | 38.03 | 40.30 | 57,724 | -0.20(-0.49%) |
Sep 06, 2016 | 41.04 | 41.04 | 39.85 | 40.50 | 49,286 | -0.37(-0.91%) |
Sep 02, 2016 | 41.86 | 40.87 | 40.87 | 40.87 | 60,000 | -0.53(-1.28%) |
Sep 01, 2016 | 39.29 | 41.83 | 39.10 | 41.40 | 135,173 | +2.26(+5.77%) |
Aug 31, 2016 | 39.97 | 40.89 | 38.62 | 39.14 | 157,485 | -0.95(-2.37%) |
Aug 30, 2016 | 39.60 | 40.53 | 39.60 | 40.09 | 71,374 | +0.49(+1.24%) |
Aug 29, 2016 | 39.86 | 40.57 | 36.34 | 39.60 | 62,571 | -0.73(-1.81%) |
Aug 26, 2016 | 40.15 | 40.51 | 39.56 | 40.33 | 53,514 | +0.39(+0.98%) |
Aug 25, 2016 | 40.09 | 40.65 | 39.67 | 39.94 | 50,089 | -0.08(-0.20%) |
Aug 24, 2016 | 39.94 | 40.10 | 39.44 | 40.02 | 81,917 | -0.14(-0.35%) |
Aug 23, 2016 | 38.87 | 40.93 | 38.68 | 40.16 | 265,793 | +1.52(+3.93%) |
Aug 22, 2016 | 36.78 | 39.49 | 36.62 | 38.64 | 205,578 | +1.96(+5.34%) |
Aug 19, 2016 | 37.42 | 38.25 | 36.23 | 36.68 | 336,570 | +4.35(+13.45%) |
Aug 18, 2016 | 32.18 | 32.95 | 32.05 | 32.33 | 61,008 | +0.21(+0.65%) |
Aug 17, 2016 | 33.89 | 33.97 | 32.01 | 32.12 | 62,531 | -1.89(-5.56%) |
Aug 16, 2016 | 34.01 | 34.30 | 33.77 | 34.01 | 40,894 | -0.14(-0.41%) |
Aug 15, 2016 | 33.56 | 34.38 | 33.03 | 34.15 | 39,317 | +0.77(+2.31%) |
Aug 12, 2016 | 33.61 | 33.79 | 32.92 | 33.38 | 45,922 | -0.23(-0.68%) |
Aug 11, 2016 | 33.47 | 34.33 | 33.39 | 33.61 | 30,649 | +0.11(+0.33%) |
Aug 10, 2016 | 33.97 | 34.10 | 33.19 | 33.50 | 38,679 | -0.59(-1.73%) |
Aug 09, 2016 | 34.85 | 34.85 | 33.92 | 34.09 | 20,211 | -0.55(-1.59%) |
Aug 08, 2016 | 34.75 | 35.12 | 34.54 | 34.64 | 27,670 | -0.14(-0.40%) |
Aug 05, 2016 | 34.21 | 35.11 | 34.21 | 34.78 | 43,067 | +0.60(+1.76%) |
Aug 04, 2016 | 34.74 | 34.88 | 33.79 | 34.18 | 28,272 | -0.77(-2.20%) |
Aug 03, 2016 | 34.02 | 34.99 | 34.00 | 34.95 | 29,033 | +0.79(+2.31%) |
Aug 02, 2016 | 34.60 | 34.60 | 34.04 | 34.16 | 30,545 | -0.23(-0.67%) |
Aug 01, 2016 | 35.23 | 35.23 | 34.18 | 34.39 | 58,653 | -0.69(-1.97%) |
Jul 29, 2016 | 35.54 | 35.89 | 35.04 | 35.08 | 34,986 | -0.20(-0.57%) |
Jul 28, 2016 | 34.96 | 35.56 | 34.96 | 35.28 | 43,163 | +0.03(+0.09%) |
Jul 27, 2016 | 34.14 | 35.54 | 34.14 | 35.25 | 52,308 | +0.93(+2.71%) |
Jul 26, 2016 | 33.76 | 34.44 | 32.99 | 34.32 | 56,482 | +0.64(+1.90%) |
Jul 25, 2016 | 32.20 | 33.82 | 31.96 | 33.68 | 99,689 | +1.52(+4.73%) |
Jul 22, 2016 | 32.17 | 32.34 | 31.62 | 32.16 | 223,090 | -0.11(-0.34%) |
Jul 21, 2016 | 32.35 | 32.95 | 31.92 | 32.27 | 31,196 | -0.34(-1.04%) |
Jul 20, 2016 | 32.62 | 33.27 | 32.34 | 32.61 | 31,576 | +0.14(+0.43%) |
Jul 19, 2016 | 32.24 | 32.84 | 32.06 | 32.47 | 33,952 | -0.05(-0.15%) |
Jul 18, 2016 | 30.89 | 32.90 | 30.89 | 32.52 | 38,499 | +0.63(+1.98%) |
Jul 15, 2016 | 31.93 | 32.29 | 31.44 | 31.89 | 54,191 | +0.28(+0.89%) |
Jul 14, 2016 | 32.97 | 33.33 | 31.53 | 31.61 | 64,686 | -1.20(-3.66%) |
Jul 13, 2016 | 31.77 | 32.94 | 31.40 | 32.81 | 71,799 | +1.10(+3.47%) |
Jul 12, 2016 | 31.15 | 31.83 | 30.81 | 31.71 | 63,202 | +0.91(+2.95%) |
Jul 11, 2016 | 30.41 | 31.18 | 29.84 | 30.80 | 33,340 | +0.44(+1.45%) |
Jul 08, 2016 | 29.21 | 30.44 | 28.79 | 30.36 | 54,071 | +1.57(+5.45%) |
Jul 07, 2016 | 28.24 | 28.97 | 28.24 | 28.79 | 55,144 | +1.10(+3.97%) |
Jul 05, 2016 | 28.11 | 28.48 | 27.00 | 27.69 | 55,670 | -0.42(-1.49%) |
Jul 01, 2016 | 28.17 | 28.11 | 28.11 | 28.11 | 55,900 | -0.13(-0.46%) |
Jun 30, 2016 | 27.66 | 28.45 | 27.10 | 28.24 | 53,234 | +0.76(+2.77%) |
Jun 29, 2016 | 26.49 | 28.06 | 26.49 | 27.48 | 70,397 | +1.19(+4.53%) |
Jun 28, 2016 | 26.17 | 26.91 | 25.61 | 26.29 | 88,914 | +0.24(+0.92%) |
Jun 27, 2016 | 25.69 | 26.14 | 25.33 | 26.05 | 80,136 | +0.18(+0.70%) |
Jun 24, 2016 | 25.25 | 25.88 | 24.83 | 25.87 | 203,107 | -0.32(-1.22%) |
Jun 23, 2016 | 25.70 | 26.19 | 25.25 | 26.19 | 44,725 | +0.64(+2.50%) |
Jun 22, 2016 | 26.00 | 26.50 | 25.31 | 25.55 | 105,347 | -0.54(-2.07%) |
Jun 21, 2016 | 25.75 | 26.23 | 25.43 | 26.09 | 69,796 | +0.42(+1.64%) |
Jun 20, 2016 | 25.49 | 25.90 | 25.08 | 25.67 | 56,557 | +0.44(+1.74%) |
Jun 17, 2016 | 24.81 | 25.65 | 24.81 | 25.23 | 179,797 | +0.35(+1.41%) |
Jun 16, 2016 | 24.41 | 25.04 | 24.30 | 24.88 | 88,994 | +0.43(+1.76%) |
Jun 15, 2016 | 23.73 | 25.20 | 23.72 | 24.45 | 87,648 | +0.54(+2.26%) |
Jun 14, 2016 | 23.60 | 24.09 | 23.42 | 23.91 | 83,221 | +0.26(+1.10%) |
Jun 13, 2016 | 24.07 | 24.57 | 23.54 | 23.65 | 71,435 | -0.49(-2.03%) |
Jun 10, 2016 | 24.28 | 24.61 | 23.69 | 24.14 | 128,855 | -0.31(-1.27%) |
Jun 09, 2016 | 24.37 | 24.61 | 24.11 | 24.45 | 112,971 | -0.10(-0.41%) |
Jun 08, 2016 | 24.13 | 24.69 | 23.87 | 24.55 | 52,894 | +0.44(+1.82%) |
Jun 07, 2016 | 24.09 | 24.44 | 23.95 | 24.11 | 54,806 | -0.05(-0.21%) |
Jun 06, 2016 | 23.70 | 24.34 | 23.32 | 24.16 | 64,521 | +0.36(+1.51%) |
Jun 03, 2016 | 23.75 | 24.05 | 23.25 | 23.80 | 65,363 | -0.17(-0.71%) |
Jun 02, 2016 | 24.38 | 24.52 | 23.78 | 23.97 | 110,462 | -0.49(-2.00%) |
Jun 01, 2016 | 23.77 | 24.64 | 23.22 | 24.46 | 84,448 | +0.68(+2.86%) |
May 31, 2016 | 24.04 | 24.29 | 23.46 | 23.78 | 151,503 | -0.24(-1.00%) |
May 27, 2016 | 23.30 | 24.02 | 24.02 | 24.02 | 80,200 | +0.89(+3.85%) |
May 26, 2016 | 22.65 | 23.24 | 22.53 | 23.13 | 64,575 | +0.45(+1.98%) |
May 25, 2016 | 21.64 | 22.83 | 21.48 | 22.68 | 144,088 | +1.03(+4.76%) |
May 24, 2016 | 22.01 | 22.01 | 19.48 | 21.65 | 484,201 | -1.53(-6.60%) |
May 23, 2016 | 23.00 | 23.58 | 22.75 | 23.18 | 62,278 | -0.07(-0.30%) |
May 20, 2016 | 22.95 | 23.29 | 22.51 | 23.25 | 26,316 | +0.47(+2.06%) |
May 19, 2016 | 22.53 | 22.99 | 22.50 | 22.78 | 46,045 | +0.20(+0.89%) |
May 18, 2016 | 22.75 | 22.81 | 22.35 | 22.58 | 69,880 | -0.21(-0.92%) |
May 17, 2016 | 22.78 | 23.55 | 22.52 | 22.79 | 42,023 | -0.18(-0.78%) |
May 16, 2016 | 23.12 | 23.72 | 22.76 | 22.97 | 135,648 | -0.08(-0.35%) |
May 13, 2016 | 23.56 | 23.57 | 22.65 | 23.05 | 62,480 | -0.20(-0.86%) |
May 12, 2016 | 23.94 | 23.94 | 23.03 | 23.25 | 57,675 | -0.70(-2.92%) |
May 11, 2016 | 25.84 | 25.84 | 23.82 | 23.95 | 69,692 | -2.01(-7.74%) |
May 10, 2016 | 25.37 | 26.27 | 25.06 | 25.96 | 59,584 | +0.57(+2.24%) |
May 09, 2016 | 24.87 | 25.58 | 24.68 | 25.39 | 67,219 | +0.37(+1.48%) |
May 06, 2016 | 24.87 | 25.34 | 24.53 | 25.02 | 58,632 | +0.01(+0.04%) |
May 05, 2016 | 26.74 | 27.08 | 24.84 | 25.01 | 108,068 | -1.75(-6.54%) |
May 04, 2016 | 25.23 | 27.60 | 25.23 | 26.76 | 174,028 | +0.40(+1.52%) |
May 03, 2016 | 26.71 | 26.71 | 25.87 | 26.36 | 153,635 | -0.06(-0.23%) |
May 02, 2016 | 26.74 | 26.74 | 26.03 | 26.42 | 167,586 | -0.15(-0.56%) |
Apr 29, 2016 | 27.05 | 27.37 | 26.34 | 26.57 | 59,810 | -0.46(-1.70%) |
Apr 28, 2016 | 27.26 | 27.85 | 26.44 | 27.03 | 51,863 | -0.20(-0.73%) |
Apr 27, 2016 | 25.91 | 27.36 | 25.91 | 27.23 | 50,691 | +0.24(+0.89%) |
Apr 26, 2016 | 25.06 | 27.23 | 25.06 | 26.99 | 72,736 | +1.18(+4.57%) |
Apr 25, 2016 | 25.92 | 26.16 | 25.48 | 25.81 | 42,520 | -0.24(-0.92%) |
Apr 22, 2016 | 25.47 | 26.09 | 25.12 | 26.05 | 36,485 | +0.73(+2.88%) |
Apr 21, 2016 | 25.71 | 26.10 | 25.11 | 25.32 | 86,786 | -0.41(-1.59%) |
Apr 20, 2016 | 25.42 | 26.14 | 25.31 | 25.73 | 47,002 | +0.09(+0.35%) |
Apr 19, 2016 | 25.34 | 25.93 | 25.34 | 25.64 | 36,133 | -0.10(-0.39%) |
Apr 18, 2016 | 25.51 | 25.99 | 25.23 | 25.74 | 32,676 | +0.09(+0.35%) |
Apr 15, 2016 | 26.15 | 26.35 | 25.52 | 25.65 | 49,588 | -0.67(-2.55%) |
Apr 14, 2016 | 26.12 | 26.55 | 26.09 | 26.32 | 38,116 | +0.21(+0.80%) |
Apr 13, 2016 | 24.60 | 26.29 | 24.56 | 26.11 | 59,612 | +1.21(+4.86%) |
Apr 12, 2016 | 24.44 | 25.19 | 23.55 | 24.90 | 44,953 | +0.59(+2.43%) |
Apr 11, 2016 | 23.57 | 24.68 | 23.54 | 24.31 | 102,505 | +0.84(+3.58%) |
Apr 08, 2016 | 22.94 | 23.72 | 22.72 | 23.47 | 94,337 | +0.59(+2.58%) |
Apr 07, 2016 | 23.00 | 23.33 | 22.50 | 22.88 | 96,983 | -0.40(-1.72%) |
Apr 06, 2016 | 23.80 | 23.89 | 23.00 | 23.28 | 46,093 | -0.62(-2.59%) |
Apr 05, 2016 | 23.84 | 24.24 | 23.76 | 23.90 | 99,959 | -0.04(-0.17%) |
Apr 04, 2016 | 24.56 | 25.26 | 23.94 | 23.94 | 31,372 | -0.56(-2.29%) |
Apr 01, 2016 | 24.71 | 24.73 | 24.27 | 24.50 | 50,554 | -0.50(-2.00%) |
Mar 31, 2016 | 25.58 | 25.67 | 24.91 | 25.00 | 33,887 | -0.26(-1.03%) |
Mar 30, 2016 | 24.86 | 26.21 | 24.84 | 25.26 | 31,356 | +0.36(+1.45%) |
Mar 29, 2016 | 25.95 | 25.95 | 24.14 | 24.90 | 50,260 | +0.21(+0.85%) |
Mar 28, 2016 | 26.68 | 26.68 | 24.66 | 24.69 | 35,536 | -1.00(-3.89%) |
Mar 24, 2016 | 24.92 | 25.69 | 25.69 | 25.69 | 28,800 | +0.76(+3.05%) |
Mar 23, 2016 | 26.55 | 27.11 | 24.83 | 24.93 | 41,746 | -1.36(-5.17%) |
Mar 22, 2016 | 26.53 | 27.20 | 26.13 | 26.29 | 35,353 | -0.40(-1.50%) |
Mar 21, 2016 | 26.28 | 26.89 | 26.28 | 26.69 | 50,952 | +0.27(+1.02%) |
Mar 18, 2016 | 26.47 | 26.75 | 26.23 | 26.42 | 64,625 | +0.09(+0.34%) |
Mar 17, 2016 | 25.78 | 26.50 | 25.44 | 26.33 | 51,589 | +0.49(+1.90%) |
Mar 16, 2016 | 25.80 | 26.05 | 25.59 | 25.84 | 43,748 | +0.01(+0.04%) |
Mar 15, 2016 | 25.44 | 27.60 | 25.44 | 25.83 | 125,510 | +0.89(+3.57%) |
Mar 14, 2016 | 24.92 | 25.10 | 24.64 | 24.94 | 47,704 | -0.14(-0.56%) |
Mar 11, 2016 | 25.07 | 25.14 | 24.72 | 25.08 | 69,241 | +0.29(+1.17%) |
Mar 10, 2016 | 24.84 | 25.00 | 24.33 | 24.79 | 44,511 | +0.28(+1.14%) |
Mar 09, 2016 | 25.25 | 25.40 | 24.00 | 24.51 | 120,594 | -0.66(-2.62%) |
Mar 08, 2016 | 27.24 | 27.24 | 25.15 | 25.17 | 90,614 | -2.14(-7.84%) |
Mar 07, 2016 | 27.02 | 27.58 | 26.70 | 27.31 | 52,822 | +0.42(+1.56%) |
Mar 04, 2016 | 26.54 | 26.98 | 26.44 | 26.89 | 61,022 | +0.31(+1.17%) |
Mar 03, 2016 | 26.24 | 27.12 | 26.05 | 26.58 | 64,206 | +0.21(+0.80%) |
Mar 02, 2016 | 25.38 | 26.40 | 25.15 | 26.37 | 49,191 | +1.01(+3.98%) |