Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.75 | 29.45 | 28.69 | 29.29 | 586,393 | +0.72(+2.51%) |
Sep 29, 2016 | 28.59 | 28.74 | 28.46 | 28.57 | 623,281 | +0.01(+0.03%) |
Sep 28, 2016 | 28.65 | 28.70 | 28.34 | 28.56 | 1,102,119 | -0.02(-0.09%) |
Sep 27, 2016 | 28.83 | 28.92 | 28.54 | 28.59 | 771,481 | -0.27(-0.93%) |
Sep 26, 2016 | 29.04 | 29.25 | 28.75 | 28.85 | 371,674 | -0.38(-1.29%) |
Sep 23, 2016 | 29.49 | 29.51 | 29.17 | 29.23 | 329,351 | -0.28(-0.96%) |
Sep 22, 2016 | 29.43 | 29.71 | 29.34 | 29.51 | 584,761 | +0.22(+0.74%) |
Sep 21, 2016 | 29.25 | 29.40 | 29.06 | 29.30 | 376,568 | +0.22(+0.75%) |
Sep 20, 2016 | 28.86 | 29.14 | 28.68 | 29.08 | 347,080 | +0.26(+0.90%) |
Sep 19, 2016 | 28.59 | 29.14 | 28.53 | 28.82 | 540,347 | +0.38(+1.35%) |
Sep 16, 2016 | 28.18 | 28.49 | 28.18 | 28.44 | 704,054 | -0.03(-0.09%) |
Sep 15, 2016 | 28.12 | 28.74 | 28.12 | 28.46 | 579,745 | +0.39(+1.40%) |
Sep 14, 2016 | 27.89 | 28.13 | 27.79 | 28.07 | 642,946 | +0.28(+0.99%) |
Sep 13, 2016 | 27.74 | 28.01 | 27.58 | 27.79 | 544,069 | -0.28(-0.98%) |
Sep 12, 2016 | 27.47 | 28.23 | 27.45 | 28.07 | 647,251 | +0.28(+1.02%) |
Sep 09, 2016 | 28.32 | 28.40 | 27.54 | 27.78 | 1,027,824 | -0.68(-2.41%) |
Sep 08, 2016 | 29.18 | 29.27 | 28.40 | 28.47 | 1,037,579 | -0.87(-2.96%) |
Sep 07, 2016 | 29.44 | 29.65 | 29.19 | 29.34 | 985,452 | -0.11(-0.37%) |
Sep 06, 2016 | 29.25 | 29.69 | 29.19 | 29.45 | 899,302 | +0.15(+0.51%) |
Sep 02, 2016 | 29.17 | 29.30 | 29.30 | 29.30 | 1,066,817 | +0.30(+1.04%) |
Sep 01, 2016 | 29.09 | 29.14 | 28.64 | 28.99 | 1,212,059 | -0.09(-0.32%) |
Aug 31, 2016 | 29.91 | 30.72 | 28.60 | 29.09 | 3,846,310 | -0.59(-2.00%) |
Aug 30, 2016 | 28.42 | 29.87 | 27.70 | 29.68 | 6,351,794 | +5.67(+23.61%) |
Aug 29, 2016 | 23.78 | 24.11 | 23.65 | 24.01 | 768,508 | +0.36(+1.51%) |
Aug 26, 2016 | 23.36 | 23.71 | 23.35 | 23.65 | 688,419 | +0.42(+1.79%) |
Aug 25, 2016 | 23.06 | 23.27 | 22.89 | 23.24 | 504,381 | +0.13(+0.58%) |
Aug 24, 2016 | 22.91 | 23.41 | 22.90 | 23.11 | 763,498 | +0.09(+0.40%) |
Aug 23, 2016 | 22.69 | 23.02 | 22.65 | 23.01 | 742,463 | +0.35(+1.54%) |
Aug 22, 2016 | 22.73 | 22.86 | 22.55 | 22.66 | 528,132 | -0.13(-0.58%) |
Aug 19, 2016 | 22.86 | 22.94 | 22.62 | 22.80 | 604,063 | -0.17(-0.72%) |
Aug 18, 2016 | 22.93 | 23.11 | 22.63 | 22.96 | 823,921 | -0.04(-0.18%) |
Aug 17, 2016 | 23.29 | 23.33 | 22.69 | 23.01 | 1,167,743 | -0.36(-1.53%) |
Aug 16, 2016 | 23.69 | 23.75 | 23.36 | 23.36 | 580,733 | -0.33(-1.40%) |
Aug 15, 2016 | 23.66 | 23.80 | 23.18 | 23.70 | 1,247,596 | +0.38(+1.64%) |
Aug 12, 2016 | 23.50 | 23.65 | 23.19 | 23.31 | 623,328 | -0.21(-0.88%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.41 | 23.52 | 829,644 | -0.39(-1.63%) |
Aug 10, 2016 | 24.61 | 24.61 | 23.78 | 23.91 | 960,413 | -0.48(-1.98%) |
Aug 09, 2016 | 25.85 | 25.86 | 23.13 | 24.39 | 3,297,846 | -2.91(-10.65%) |
Aug 08, 2016 | 27.43 | 27.51 | 27.04 | 27.30 | 717,207 | +0.03(+0.12%) |
Aug 05, 2016 | 27.26 | 27.63 | 27.24 | 27.27 | 814,903 | -0.03(-0.12%) |
Aug 04, 2016 | 27.30 | 27.40 | 26.79 | 27.30 | 669,182 | +0.07(+0.27%) |
Aug 03, 2016 | 27.09 | 27.38 | 26.92 | 27.23 | 1,153,470 | +0.07(+0.28%) |
Aug 02, 2016 | 27.43 | 27.48 | 26.95 | 27.15 | 770,128 | -0.19(-0.70%) |
Aug 01, 2016 | 27.59 | 27.60 | 27.26 | 27.34 | 202,633 | -0.25(-0.90%) |
Jul 29, 2016 | 27.42 | 27.72 | 27.29 | 27.59 | 520,504 | +0.21(+0.76%) |
Jul 28, 2016 | 27.28 | 27.45 | 27.20 | 27.39 | 238,868 | +0.10(+0.37%) |
Jul 27, 2016 | 27.71 | 27.71 | 27.15 | 27.29 | 411,065 | -0.35(-1.26%) |
Jul 26, 2016 | 27.39 | 27.79 | 27.31 | 27.63 | 353,029 | +0.36(+1.31%) |
Jul 25, 2016 | 27.54 | 27.65 | 27.15 | 27.28 | 528,970 | -0.33(-1.20%) |
Jul 22, 2016 | 27.70 | 27.88 | 27.15 | 27.61 | 850,442 | -0.45(-1.60%) |
Jul 21, 2016 | 27.78 | 28.13 | 27.72 | 28.06 | 519,838 | +0.32(+1.14%) |
Jul 20, 2016 | 27.54 | 27.83 | 27.41 | 27.74 | 471,545 | +0.25(+0.91%) |
Jul 19, 2016 | 27.93 | 28.00 | 27.45 | 27.49 | 388,674 | -0.52(-1.84%) |
Jul 18, 2016 | 27.80 | 28.04 | 27.61 | 28.01 | 411,706 | +0.17(+0.63%) |
Jul 15, 2016 | 28.57 | 28.65 | 27.77 | 27.83 | 766,436 | -1.00(-3.46%) |
Jul 14, 2016 | 28.78 | 28.96 | 28.71 | 28.83 | 414,308 | +0.02(+0.06%) |
Jul 13, 2016 | 28.85 | 29.08 | 28.74 | 28.82 | 420,929 | -0.12(-0.40%) |
Jul 12, 2016 | 29.09 | 29.29 | 28.86 | 28.93 | 516,803 | -0.06(-0.20%) |
Jul 11, 2016 | 29.01 | 29.18 | 28.79 | 28.99 | 891,147 | -0.04(-0.14%) |
Jul 08, 2016 | 28.35 | 29.06 | 28.27 | 29.03 | 614,131 | +0.76(+2.70%) |
Jul 07, 2016 | 28.24 | 28.28 | 27.93 | 28.27 | 349,469 | +0.15(+0.53%) |
Jul 06, 2016 | 28.10 | 28.22 | 27.64 | 28.12 | 322,543 | +0.03(+0.09%) |
Jul 05, 2016 | 27.87 | 28.15 | 27.81 | 28.09 | 286,761 | -0.03(-0.09%) |
Jul 01, 2016 | 27.98 | 28.12 | 28.12 | 28.12 | 265,182 | +0.04(+0.15%) |
Jun 30, 2016 | 27.76 | 28.09 | 27.54 | 28.08 | 474,701 | +0.42(+1.53%) |
Jun 29, 2016 | 27.44 | 27.84 | 27.41 | 27.65 | 306,251 | +0.39(+1.43%) |
Jun 28, 2016 | 26.78 | 27.44 | 26.77 | 27.26 | 534,061 | +0.68(+2.56%) |
Jun 27, 2016 | 27.21 | 27.21 | 26.38 | 26.58 | 538,008 | -0.67(-2.47%) |
Jun 24, 2016 | 27.28 | 27.84 | 27.25 | 27.25 | 490,325 | -1.18(-4.15%) |
Jun 23, 2016 | 28.58 | 28.78 | 28.34 | 28.43 | 436,789 | -0.02(-0.09%) |
Jun 22, 2016 | 28.42 | 28.63 | 28.29 | 28.46 | 405,052 | +0.16(+0.56%) |
Jun 21, 2016 | 28.13 | 28.38 | 28.09 | 28.30 | 558,954 | +0.15(+0.53%) |
Jun 20, 2016 | 27.58 | 28.35 | 27.58 | 28.15 | 516,730 | +0.78(+2.85%) |
Jun 17, 2016 | 27.43 | 27.62 | 27.24 | 27.37 | 457,071 | -0.05(-0.18%) |
Jun 16, 2016 | 27.22 | 27.49 | 27.09 | 27.42 | 521,888 | -0.02(-0.06%) |
Jun 15, 2016 | 27.52 | 27.59 | 27.33 | 27.44 | 408,932 | -0.06(-0.21%) |
Jun 14, 2016 | 27.76 | 27.88 | 27.35 | 27.49 | 344,001 | -0.28(-1.02%) |
Jun 13, 2016 | 27.76 | 28.00 | 27.67 | 27.78 | 229,337 | -0.07(-0.24%) |
Jun 10, 2016 | 28.78 | 28.79 | 27.69 | 27.84 | 799,635 | -0.94(-3.26%) |
Jun 09, 2016 | 28.60 | 28.82 | 28.48 | 28.78 | 289,713 | +0.08(+0.29%) |
Jun 08, 2016 | 28.35 | 28.83 | 28.27 | 28.70 | 781,078 | +0.43(+1.53%) |
Jun 07, 2016 | 27.94 | 28.45 | 27.92 | 28.27 | 542,639 | +0.22(+0.80%) |
Jun 06, 2016 | 27.64 | 28.08 | 27.64 | 28.04 | 518,884 | +0.44(+1.60%) |
Jun 03, 2016 | 27.45 | 27.68 | 27.19 | 27.60 | 558,880 | +0.37(+1.34%) |
Jun 02, 2016 | 27.21 | 27.32 | 27.06 | 27.24 | 410,193 | +0.03(+0.09%) |
Jun 01, 2016 | 27.20 | 27.29 | 26.91 | 27.21 | 251,346 | +0.02(+0.06%) |
May 31, 2016 | 27.26 | 27.33 | 26.98 | 27.19 | 497,614 | +0.12(+0.46%) |
May 27, 2016 | 27.03 | 27.07 | 27.07 | 27.07 | 283,591 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.08 | 27.09 | 332,196 | +0.01(+0.03%) |
May 25, 2016 | 27.16 | 27.51 | 27.05 | 27.08 | 531,879 | -0.07(-0.24%) |
May 24, 2016 | 26.54 | 27.15 | 26.54 | 27.14 | 550,527 | +0.66(+2.48%) |
May 23, 2016 | 26.40 | 26.60 | 26.36 | 26.49 | 230,769 | -0.02(-0.06%) |
May 20, 2016 | 26.39 | 26.60 | 26.31 | 26.50 | 318,261 | +0.08(+0.31%) |
May 19, 2016 | 26.19 | 26.46 | 26.02 | 26.42 | 540,037 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.63 | 26.14 | 26.25 | 705,782 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.60 | 26.13 | 26.55 | 570,151 | +0.12(+0.44%) |
May 16, 2016 | 26.05 | 26.51 | 26.05 | 26.44 | 403,889 | +0.38(+1.46%) |
May 13, 2016 | 26.33 | 26.44 | 25.89 | 26.06 | 497,300 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.72 | 26.10 | 26.31 | 618,860 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.49 | 25.46 | 26.41 | 813,262 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.91 | 25.18 | 25.46 | 769,290 | +0.08(+0.33%) |
May 09, 2016 | 24.19 | 25.75 | 23.92 | 25.38 | 1,143,641 | +1.27(+5.28%) |
May 06, 2016 | 23.81 | 24.15 | 23.63 | 24.11 | 583,967 | +0.17(+0.69%) |
May 05, 2016 | 23.97 | 24.01 | 23.73 | 23.94 | 402,056 | +0.03(+0.14%) |
May 04, 2016 | 23.75 | 23.98 | 23.73 | 23.91 | 490,890 | +0.01(+0.03%) |
May 03, 2016 | 23.77 | 23.98 | 23.42 | 23.90 | 570,251 | -0.01(-0.03%) |
May 02, 2016 | 24.01 | 24.19 | 23.70 | 23.91 | 690,208 | +0.18(+0.77%) |
Apr 29, 2016 | 23.81 | 23.92 | 23.65 | 23.73 | 494,571 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.19 | 23.81 | 23.81 | 796,299 | -0.28(-1.17%) |
Apr 27, 2016 | 24.01 | 24.16 | 23.89 | 24.09 | 248,463 | +0.07(+0.31%) |
Apr 26, 2016 | 23.75 | 24.05 | 23.63 | 24.02 | 334,260 | +0.37(+1.57%) |
Apr 25, 2016 | 23.95 | 23.98 | 23.55 | 23.64 | 320,656 | -0.37(-1.55%) |
Apr 22, 2016 | 23.80 | 24.16 | 23.71 | 24.02 | 569,327 | +0.30(+1.26%) |
Apr 21, 2016 | 23.78 | 23.90 | 23.62 | 23.72 | 287,339 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.02 | 23.50 | 23.79 | 693,764 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.91 | 426,167 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.78 | 23.52 | 23.73 | 397,646 | +0.04(+0.17%) |
Apr 15, 2016 | 23.57 | 23.70 | 23.38 | 23.69 | 291,957 | +0.07(+0.28%) |
Apr 14, 2016 | 23.19 | 23.68 | 23.11 | 23.63 | 537,318 | +0.48(+2.07%) |
Apr 13, 2016 | 23.10 | 23.37 | 23.03 | 23.15 | 627,714 | +0.16(+0.68%) |
Apr 12, 2016 | 22.85 | 23.01 | 22.68 | 22.99 | 440,406 | +0.24(+1.05%) |
Apr 11, 2016 | 22.49 | 23.04 | 22.41 | 22.75 | 617,499 | +0.34(+1.51%) |
Apr 08, 2016 | 22.43 | 22.88 | 22.29 | 22.41 | 647,277 | +0.20(+0.89%) |
Apr 07, 2016 | 22.15 | 22.32 | 21.84 | 22.21 | 627,720 | -0.02(-0.07%) |
Apr 06, 2016 | 22.10 | 22.24 | 21.95 | 22.23 | 401,386 | +0.12(+0.56%) |
Apr 05, 2016 | 22.08 | 22.38 | 22.04 | 22.10 | 389,834 | -0.21(-0.96%) |
Apr 04, 2016 | 22.47 | 22.52 | 22.21 | 22.32 | 559,936 | -0.16(-0.70%) |
Apr 01, 2016 | 22.31 | 22.53 | 21.86 | 22.48 | 977,711 | +0.08(+0.37%) |
Mar 31, 2016 | 22.69 | 22.82 | 22.30 | 22.39 | 657,673 | -0.29(-1.28%) |
Mar 30, 2016 | 22.10 | 22.80 | 22.04 | 22.68 | 1,088,366 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.99 | 567,330 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.62 | 21.27 | 21.53 | 456,593 | +0.27(+1.28%) |
Mar 24, 2016 | 21.27 | 21.26 | 21.26 | 21.26 | 613,207 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.38 | 21.00 | 21.37 | 920,002 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.33 | 20.91 | 21.21 | 684,578 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.67 | 21.00 | 425,657 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.03 | 20.75 | 20.85 | 324,761 | -0.12(-0.59%) |
Mar 17, 2016 | 20.62 | 21.14 | 20.61 | 20.97 | 777,488 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.57 | 20.15 | 20.55 | 438,389 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.56 | 20.24 | 20.34 | 522,312 | -0.24(-1.17%) |
Mar 14, 2016 | 20.34 | 20.71 | 20.34 | 20.57 | 681,973 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.13 | 20.34 | 1,067,787 | +0.12(+0.61%) |
Mar 10, 2016 | 20.95 | 21.24 | 20.11 | 20.21 | 820,927 | -0.78(-3.70%) |
Mar 09, 2016 | 20.86 | 21.17 | 20.72 | 20.99 | 908,248 | +0.21(+1.03%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,172 | -0.33(-1.57%) |
Mar 07, 2016 | 20.56 | 21.46 | 20.48 | 21.10 | 1,244,109 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.10 | 20.36 | 955,528 | +0.30(+1.48%) |
Mar 03, 2016 | 19.90 | 20.23 | 19.83 | 20.06 | 747,388 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.91 | 1,155,361 | +0.14(+0.71%) |
Mar 01, 2016 | 19.94 | 19.95 | 19.46 | 19.76 | 1,289,259 | -0.01(-0.04%) |
Feb 29, 2016 | 19.41 | 20.61 | 19.38 | 19.77 | 1,854,534 | +0.32(+1.66%) |
Feb 26, 2016 | 19.14 | 19.61 | 18.17 | 19.45 | 1,746,731 | +0.27(+1.42%) |
Feb 25, 2016 | 19.10 | 19.36 | 18.96 | 19.18 | 864,603 | +0.22(+1.18%) |
Feb 24, 2016 | 18.76 | 19.06 | 18.65 | 18.95 | 605,739 | +0.03(+0.17%) |
Feb 23, 2016 | 18.88 | 19.12 | 18.76 | 18.92 | 1,894,210 | -0.09(-0.48%) |
Feb 22, 2016 | 19.25 | 19.31 | 18.90 | 19.01 | 713,422 | +0.01(+0.04%) |
Feb 19, 2016 | 19.56 | 19.60 | 18.89 | 19.00 | 975,654 | -0.65(-3.32%) |
Feb 18, 2016 | 19.43 | 19.83 | 19.33 | 19.66 | 924,951 | +0.30(+1.54%) |
Feb 17, 2016 | 19.29 | 19.51 | 19.20 | 19.36 | 1,046,861 | +0.18(+0.95%) |
Feb 16, 2016 | 18.93 | 19.22 | 18.61 | 19.18 | 983,614 | +0.43(+2.29%) |
Feb 12, 2016 | 18.72 | 18.75 | 18.75 | 18.75 | 770,409 | +0.26(+1.39%) |
Feb 11, 2016 | 18.52 | 18.85 | 18.38 | 18.49 | 704,336 | -0.34(-1.80%) |
Feb 10, 2016 | 19.43 | 19.87 | 18.81 | 18.83 | 1,205,088 | -0.50(-2.57%) |
Feb 09, 2016 | 19.28 | 19.63 | 19.05 | 19.33 | 1,048,004 | -0.03(-0.17%) |
Feb 08, 2016 | 18.90 | 19.46 | 18.72 | 19.36 | 1,205,700 | +0.44(+2.34%) |
Feb 05, 2016 | 18.54 | 18.93 | 18.51 | 18.92 | 980,323 | +0.37(+1.99%) |
Feb 04, 2016 | 18.78 | 18.83 | 18.47 | 18.55 | 684,488 | -0.12(-0.66%) |
Feb 03, 2016 | 18.75 | 18.75 | 18.13 | 18.67 | 1,374,751 | +0.07(+0.35%) |
Feb 02, 2016 | 18.77 | 18.85 | 18.39 | 18.60 | 961,903 | -0.42(-2.20%) |
Feb 01, 2016 | 18.67 | 19.08 | 18.37 | 19.02 | 884,291 | +0.23(+1.22%) |
Jan 29, 2016 | 18.27 | 18.80 | 18.27 | 18.79 | 767,835 | +0.59(+3.25%) |
Jan 28, 2016 | 18.88 | 18.89 | 18.15 | 18.20 | 1,024,046 | -0.45(-2.42%) |
Jan 27, 2016 | 18.17 | 18.68 | 18.11 | 18.65 | 1,292,793 | +0.44(+2.39%) |
Jan 26, 2016 | 17.94 | 18.24 | 17.84 | 18.22 | 617,923 | +0.39(+2.21%) |
Jan 25, 2016 | 18.53 | 18.62 | 17.77 | 17.82 | 1,713,093 | -0.76(-4.11%) |
Jan 22, 2016 | 18.39 | 18.79 | 18.33 | 18.59 | 642,719 | +0.42(+2.31%) |
Jan 21, 2016 | 17.91 | 18.31 | 17.64 | 18.17 | 845,375 | +0.31(+1.75%) |
Jan 20, 2016 | 17.64 | 17.97 | 17.27 | 17.86 | 1,306,546 | -0.03(-0.18%) |
Jan 19, 2016 | 17.87 | 18.25 | 17.67 | 17.89 | 674,018 | -0.09(-0.50%) |
Jan 15, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 1,157,742 | -0.25(-1.40%) |
Jan 14, 2016 | 17.88 | 18.32 | 17.72 | 18.23 | 673,146 | +0.35(+1.97%) |
Jan 13, 2016 | 18.09 | 18.16 | 17.75 | 17.88 | 802,756 | -0.12(-0.68%) |
Jan 12, 2016 | 18.28 | 18.38 | 17.72 | 18.00 | 1,696,859 | -0.25(-1.39%) |
Jan 11, 2016 | 18.04 | 18.27 | 17.94 | 18.26 | 903,547 | +0.28(+1.55%) |
Jan 08, 2016 | 18.18 | 18.21 | 17.86 | 17.98 | 1,482,869 | -0.10(-0.55%) |
Jan 07, 2016 | 17.77 | 18.17 | 17.70 | 18.08 | 854,167 | +0.01(+0.05%) |
Jan 06, 2016 | 18.73 | 18.78 | 17.96 | 18.07 | 1,193,294 | -0.84(-4.43%) |
Jan 05, 2016 | 19.10 | 19.16 | 18.74 | 18.91 | 1,112,608 | -0.18(-0.95%) |
Jan 04, 2016 | 19.38 | 19.42 | 18.78 | 19.09 | 1,267,386 | -0.71(-3.61%) |
Dec 31, 2015 | 20.19 | 19.80 | 19.80 | 19.80 | 546,667 | -0.48(-2.35%) |
Dec 30, 2015 | 20.27 | 20.45 | 20.14 | 20.28 | 470,482 | -0.04(-0.20%) |
Dec 29, 2015 | 20.20 | 20.52 | 20.14 | 20.32 | 644,869 | +0.18(+0.90%) |
Dec 28, 2015 | 19.83 | 20.30 | 19.75 | 20.14 | 672,361 | +0.24(+1.20%) |
Dec 24, 2015 | 19.92 | 19.90 | 19.90 | 19.90 | 462,536 | -0.21(-1.02%) |
Dec 23, 2015 | 19.73 | 20.18 | 19.68 | 20.11 | 715,607 | +0.42(+2.13%) |
Dec 22, 2015 | 19.62 | 19.80 | 19.46 | 19.69 | 965,712 | +0.16(+0.84%) |
Dec 21, 2015 | 20.15 | 20.19 | 19.20 | 19.52 | 1,650,482 | -0.50(-2.50%) |
Dec 18, 2015 | 19.80 | 20.10 | 19.71 | 20.02 | 1,484,675 | +0.16(+0.79%) |
Dec 17, 2015 | 19.79 | 20.02 | 19.62 | 19.87 | 962,347 | +0.10(+0.50%) |
Dec 16, 2015 | 19.74 | 19.92 | 19.53 | 19.77 | 684,005 | +0.16(+0.84%) |
Dec 15, 2015 | 19.43 | 19.67 | 19.31 | 19.61 | 839,166 | +0.34(+1.75%) |
Dec 14, 2015 | 19.39 | 19.62 | 18.99 | 19.27 | 969,525 | -0.12(-0.64%) |
Dec 11, 2015 | 19.83 | 19.95 | 19.32 | 19.39 | 470,630 | -0.66(-3.28%) |
Dec 10, 2015 | 20.01 | 20.13 | 19.84 | 20.05 | 405,422 | +0.07(+0.33%) |
Dec 09, 2015 | 20.28 | 20.41 | 19.80 | 19.98 | 841,388 | -0.37(-1.82%) |
Dec 08, 2015 | 20.98 | 21.07 | 20.21 | 20.35 | 776,477 | -0.84(-3.95%) |
Dec 07, 2015 | 21.22 | 21.27 | 20.88 | 21.19 | 816,065 | -0.10(-0.46%) |
Dec 04, 2015 | 20.74 | 21.46 | 20.70 | 21.29 | 625,053 | +0.53(+2.53%) |
Dec 03, 2015 | 21.40 | 21.40 | 20.72 | 20.76 | 554,132 | -0.55(-2.58%) |
Dec 02, 2015 | 21.67 | 21.67 | 21.05 | 21.31 | 1,127,937 | -0.37(-1.70%) |
Dec 01, 2015 | 22.02 | 22.07 | 21.46 | 21.68 | 852,466 | -0.32(-1.46%) |
Nov 30, 2015 | 21.95 | 22.03 | 21.82 | 22.00 | 878,837 | +0.08(+0.37%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.80 | 21.92 | 134,516 | -0.15(-0.67%) |
Nov 25, 2015 | 22.08 | 22.07 | 22.07 | 22.07 | 404,948 | +0.03(+0.15%) |
Nov 24, 2015 | 21.86 | 22.10 | 21.63 | 22.04 | 604,563 | +0.09(+0.41%) |
Nov 23, 2015 | 21.89 | 22.00 | 21.73 | 21.95 | 444,903 | +0.01(+0.04%) |
Nov 20, 2015 | 21.92 | 22.08 | 21.84 | 21.94 | 560,789 | +0.07(+0.30%) |
Nov 19, 2015 | 22.14 | 22.27 | 21.82 | 21.87 | 724,130 | -0.28(-1.25%) |
Nov 18, 2015 | 22.25 | 22.34 | 21.93 | 22.15 | 412,551 | -0.03(-0.15%) |
Nov 17, 2015 | 22.31 | 22.52 | 22.09 | 22.18 | 962,030 | -0.10(-0.44%) |
Nov 16, 2015 | 22.09 | 22.28 | 21.95 | 22.28 | 534,020 | +0.17(+0.78%) |
Nov 13, 2015 | 21.97 | 22.25 | 21.89 | 22.11 | 606,420 | +0.07(+0.30%) |
Nov 12, 2015 | 22.31 | 22.52 | 22.03 | 22.04 | 443,414 | -0.41(-1.82%) |
Nov 11, 2015 | 22.50 | 22.58 | 22.20 | 22.45 | 549,321 | +0.01(+0.04%) |
Nov 10, 2015 | 21.91 | 22.46 | 21.91 | 22.44 | 896,342 | +0.47(+2.16%) |
Nov 09, 2015 | 22.02 | 22.09 | 21.87 | 21.97 | 1,053,069 | -0.11(-0.48%) |
Nov 06, 2015 | 21.02 | 22.31 | 20.84 | 22.08 | 1,966,480 | +1.24(+5.96%) |
Nov 05, 2015 | 20.97 | 21.13 | 20.72 | 20.84 | 1,435,160 | -0.19(-0.89%) |
Nov 04, 2015 | 21.06 | 21.19 | 20.87 | 21.02 | 687,203 | -0.04(-0.19%) |
Nov 03, 2015 | 21.12 | 21.20 | 20.93 | 21.06 | 325,517 | -0.06(-0.27%) |
Nov 02, 2015 | 21.20 | 21.24 | 21.02 | 21.12 | 743,302 | -0.08(-0.38%) |
Oct 30, 2015 | 21.15 | 21.30 | 21.09 | 21.20 | 1,072,512 | +0.04(+0.19%) |
Oct 29, 2015 | 21.03 | 21.23 | 20.91 | 21.16 | 518,511 | +0.04(+0.19%) |
Oct 28, 2015 | 20.47 | 21.22 | 20.47 | 21.12 | 640,277 | +0.69(+3.40%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.39 | 20.43 | 544,905 | -0.46(-2.19%) |
Oct 26, 2015 | 21.24 | 21.30 | 20.86 | 20.88 | 692,732 | -0.40(-1.88%) |
Oct 23, 2015 | 21.22 | 21.35 | 21.08 | 21.28 | 778,892 | +0.16(+0.77%) |
Oct 22, 2015 | 20.63 | 21.28 | 20.63 | 21.12 | 1,081,513 | +0.58(+2.82%) |
Oct 21, 2015 | 20.51 | 20.65 | 20.38 | 20.54 | 533,255 | +0.08(+0.40%) |
Oct 20, 2015 | 20.37 | 20.58 | 20.23 | 20.46 | 798,912 | +0.06(+0.28%) |
Oct 19, 2015 | 20.47 | 20.54 | 20.20 | 20.40 | 510,470 | -0.17(-0.83%) |
Oct 16, 2015 | 20.58 | 20.71 | 20.36 | 20.57 | 569,200 | +0.00(+0.00%) |
Oct 15, 2015 | 20.54 | 20.73 | 20.48 | 20.57 | 319,165 | +0.07(+0.36%) |
Oct 14, 2015 | 20.91 | 21.00 | 20.45 | 20.50 | 857,941 | -0.42(-1.99%) |
Oct 13, 2015 | 20.58 | 21.07 | 20.39 | 20.92 | 818,742 | +0.38(+1.87%) |
Oct 12, 2015 | 21.01 | 21.01 | 20.08 | 20.53 | 935,586 | -0.51(-2.44%) |
Oct 09, 2015 | 21.12 | 21.25 | 20.99 | 21.05 | 605,383 | -0.07(-0.35%) |
Oct 08, 2015 | 21.50 | 21.51 | 21.06 | 21.12 | 1,088,633 | -0.47(-2.16%) |
Oct 07, 2015 | 22.00 | 22.20 | 21.55 | 21.59 | 1,438,026 | -0.31(-1.42%) |
Oct 06, 2015 | 22.24 | 22.33 | 21.78 | 21.90 | 597,244 | -0.34(-1.54%) |
Oct 05, 2015 | 21.66 | 22.36 | 21.60 | 22.24 | 733,429 | +0.70(+3.26%) |
Oct 02, 2015 | 21.02 | 21.54 | 20.98 | 21.54 | 1,159,752 | +0.29(+1.34%) |