Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.78 | 28.99 | 28.58 | 28.88 | 256,937 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.07 | 28.65 | 28.79 | 273,791 | +0.03(+0.12%) |
Oct 27, 2016 | 28.92 | 28.92 | 28.62 | 28.75 | 396,879 | -0.10(-0.35%) |
Oct 26, 2016 | 28.86 | 28.93 | 28.61 | 28.85 | 353,530 | -0.03(-0.09%) |
Oct 25, 2016 | 29.12 | 29.12 | 28.81 | 28.88 | 249,001 | -0.27(-0.92%) |
Oct 24, 2016 | 29.56 | 29.61 | 29.05 | 29.15 | 229,820 | -0.34(-1.16%) |
Oct 21, 2016 | 29.34 | 29.56 | 29.25 | 29.49 | 220,133 | -0.10(-0.34%) |
Oct 20, 2016 | 29.51 | 29.64 | 29.41 | 29.59 | 265,933 | -0.01(-0.03%) |
Oct 19, 2016 | 29.66 | 29.76 | 29.49 | 29.60 | 446,297 | +0.08(+0.28%) |
Oct 18, 2016 | 29.64 | 29.71 | 29.46 | 29.51 | 610,062 | +0.14(+0.48%) |
Oct 17, 2016 | 29.62 | 29.62 | 29.25 | 29.37 | 362,454 | -0.23(-0.79%) |
Oct 14, 2016 | 29.78 | 29.91 | 29.59 | 29.61 | 535,113 | -0.04(-0.14%) |
Oct 13, 2016 | 29.62 | 29.81 | 29.38 | 29.65 | 442,858 | -0.17(-0.56%) |
Oct 12, 2016 | 29.72 | 29.86 | 29.51 | 29.81 | 399,367 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.41 | 29.71 | 530,292 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.30 | 29.68 | 29.96 | 428,194 | +0.59(+2.02%) |
Oct 07, 2016 | 29.73 | 29.73 | 29.22 | 29.36 | 394,769 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.77 | 29.47 | 29.71 | 277,722 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.79 | 29.37 | 29.64 | 440,496 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.34 | 29.40 | 29.43 | 745,432 | -0.63(-2.08%) |
Oct 03, 2016 | 29.34 | 31.08 | 29.28 | 30.06 | 1,746,131 | +0.78(+2.65%) |
Sep 30, 2016 | 28.75 | 29.44 | 28.68 | 29.28 | 586,532 | +0.72(+2.51%) |
Sep 29, 2016 | 28.59 | 28.74 | 28.45 | 28.56 | 623,429 | +0.01(+0.03%) |
Sep 28, 2016 | 28.65 | 28.70 | 28.34 | 28.55 | 1,102,380 | -0.03(-0.09%) |
Sep 27, 2016 | 28.82 | 28.91 | 28.53 | 28.58 | 771,664 | -0.27(-0.93%) |
Sep 26, 2016 | 29.04 | 29.24 | 28.75 | 28.85 | 371,762 | -0.38(-1.29%) |
Sep 23, 2016 | 29.48 | 29.51 | 29.16 | 29.22 | 329,429 | -0.28(-0.96%) |
Sep 22, 2016 | 29.42 | 29.71 | 29.33 | 29.51 | 584,900 | +0.22(+0.74%) |
Sep 21, 2016 | 29.25 | 29.39 | 29.05 | 29.29 | 376,658 | +0.22(+0.75%) |
Sep 20, 2016 | 28.85 | 29.13 | 28.67 | 29.07 | 347,162 | +0.26(+0.90%) |
Sep 19, 2016 | 28.58 | 29.14 | 28.52 | 28.81 | 540,475 | +0.38(+1.35%) |
Sep 16, 2016 | 28.17 | 28.48 | 28.17 | 28.43 | 704,221 | -0.02(-0.09%) |
Sep 15, 2016 | 28.11 | 28.74 | 28.11 | 28.45 | 579,882 | +0.39(+1.40%) |
Sep 14, 2016 | 27.89 | 28.13 | 27.78 | 28.06 | 643,098 | +0.28(+0.99%) |
Sep 13, 2016 | 27.74 | 28.00 | 27.58 | 27.79 | 544,198 | -0.28(-0.98%) |
Sep 12, 2016 | 27.46 | 28.22 | 27.44 | 28.06 | 647,404 | +0.28(+1.02%) |
Sep 09, 2016 | 28.31 | 28.40 | 27.54 | 27.78 | 1,028,067 | -0.68(-2.41%) |
Sep 08, 2016 | 29.17 | 29.26 | 28.40 | 28.46 | 1,037,825 | -0.87(-2.96%) |
Sep 07, 2016 | 29.43 | 29.64 | 29.18 | 29.33 | 985,685 | -0.11(-0.37%) |
Sep 06, 2016 | 29.25 | 29.68 | 29.18 | 29.44 | 899,515 | +0.15(+0.51%) |
Sep 02, 2016 | 29.16 | 29.29 | 29.29 | 29.29 | 1,067,069 | +0.30(+1.04%) |
Sep 01, 2016 | 29.08 | 29.14 | 28.64 | 28.99 | 1,212,346 | -0.09(-0.32%) |
Aug 31, 2016 | 29.90 | 30.72 | 28.60 | 29.08 | 3,847,222 | -0.59(-2.00%) |
Aug 30, 2016 | 28.41 | 29.86 | 27.69 | 29.67 | 6,353,299 | +5.67(+23.61%) |
Aug 29, 2016 | 23.77 | 24.11 | 23.65 | 24.01 | 768,690 | +0.36(+1.51%) |
Aug 26, 2016 | 23.36 | 23.71 | 23.34 | 23.65 | 688,582 | +0.42(+1.79%) |
Aug 25, 2016 | 23.05 | 23.27 | 22.88 | 23.23 | 504,500 | +0.13(+0.58%) |
Aug 24, 2016 | 22.90 | 23.41 | 22.89 | 23.10 | 763,679 | +0.09(+0.40%) |
Aug 23, 2016 | 22.68 | 23.02 | 22.64 | 23.01 | 742,639 | +0.35(+1.54%) |
Aug 22, 2016 | 22.73 | 22.86 | 22.54 | 22.66 | 528,257 | -0.13(-0.58%) |
Aug 19, 2016 | 22.85 | 22.93 | 22.62 | 22.79 | 604,206 | -0.17(-0.72%) |
Aug 18, 2016 | 22.93 | 23.11 | 22.63 | 22.96 | 824,116 | -0.04(-0.18%) |
Aug 17, 2016 | 23.28 | 23.32 | 22.69 | 23.00 | 1,168,020 | -0.36(-1.53%) |
Aug 16, 2016 | 23.68 | 23.75 | 23.36 | 23.36 | 580,870 | -0.33(-1.40%) |
Aug 15, 2016 | 23.66 | 23.79 | 23.17 | 23.69 | 1,247,892 | +0.38(+1.64%) |
Aug 12, 2016 | 23.49 | 23.64 | 23.18 | 23.31 | 623,476 | -0.21(-0.88%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.41 | 23.52 | 829,840 | -0.39(-1.63%) |
Aug 10, 2016 | 24.60 | 24.60 | 23.77 | 23.91 | 960,641 | -0.48(-1.98%) |
Aug 09, 2016 | 25.84 | 25.86 | 23.13 | 24.39 | 3,298,627 | -2.91(-10.65%) |
Aug 08, 2016 | 27.42 | 27.50 | 27.03 | 27.30 | 717,377 | +0.03(+0.12%) |
Aug 05, 2016 | 27.25 | 27.62 | 27.24 | 27.26 | 815,096 | -0.03(-0.12%) |
Aug 04, 2016 | 27.30 | 27.40 | 26.78 | 27.30 | 669,340 | +0.07(+0.27%) |
Aug 03, 2016 | 27.08 | 27.37 | 26.91 | 27.22 | 1,153,743 | +0.07(+0.28%) |
Aug 02, 2016 | 27.42 | 27.47 | 26.95 | 27.15 | 770,310 | -0.19(-0.70%) |
Aug 01, 2016 | 27.59 | 27.60 | 27.25 | 27.34 | 202,681 | -0.25(-0.90%) |
Jul 29, 2016 | 27.41 | 27.71 | 27.29 | 27.59 | 520,627 | +0.21(+0.76%) |
Jul 28, 2016 | 27.27 | 27.45 | 27.19 | 27.38 | 238,925 | +0.10(+0.37%) |
Jul 27, 2016 | 27.70 | 27.70 | 27.15 | 27.28 | 411,163 | -0.35(-1.26%) |
Jul 26, 2016 | 27.39 | 27.79 | 27.30 | 27.63 | 353,113 | +0.36(+1.31%) |
Jul 25, 2016 | 27.54 | 27.64 | 27.15 | 27.27 | 529,096 | -0.33(-1.20%) |
Jul 22, 2016 | 27.69 | 27.87 | 27.15 | 27.60 | 850,643 | -0.45(-1.60%) |
Jul 21, 2016 | 27.78 | 28.12 | 27.71 | 28.05 | 519,961 | +0.32(+1.14%) |
Jul 20, 2016 | 27.54 | 27.82 | 27.40 | 27.74 | 471,656 | +0.25(+0.91%) |
Jul 19, 2016 | 27.92 | 27.99 | 27.45 | 27.49 | 388,766 | -0.52(-1.84%) |
Jul 18, 2016 | 27.79 | 28.04 | 27.60 | 28.00 | 411,804 | +0.17(+0.63%) |
Jul 15, 2016 | 28.56 | 28.64 | 27.76 | 27.83 | 766,618 | -1.00(-3.46%) |
Jul 14, 2016 | 28.77 | 28.96 | 28.70 | 28.82 | 414,406 | +0.02(+0.06%) |
Jul 13, 2016 | 28.84 | 29.07 | 28.73 | 28.81 | 421,029 | -0.12(-0.40%) |
Jul 12, 2016 | 29.08 | 29.28 | 28.85 | 28.92 | 516,925 | -0.06(-0.20%) |
Jul 11, 2016 | 29.01 | 29.17 | 28.78 | 28.98 | 891,358 | -0.04(-0.14%) |
Jul 08, 2016 | 28.34 | 29.06 | 28.26 | 29.02 | 614,276 | +0.76(+2.70%) |
Jul 07, 2016 | 28.23 | 28.28 | 27.92 | 28.26 | 349,552 | +0.15(+0.53%) |
Jul 06, 2016 | 28.09 | 28.21 | 27.64 | 28.11 | 322,619 | +0.02(+0.09%) |
Jul 05, 2016 | 27.86 | 28.14 | 27.80 | 28.09 | 286,829 | -0.02(-0.09%) |
Jul 01, 2016 | 27.97 | 28.11 | 28.11 | 28.11 | 265,245 | +0.04(+0.15%) |
Jun 30, 2016 | 27.75 | 28.09 | 27.54 | 28.07 | 474,813 | +0.42(+1.53%) |
Jun 29, 2016 | 27.44 | 27.84 | 27.40 | 27.64 | 306,323 | +0.39(+1.43%) |
Jun 28, 2016 | 26.77 | 27.44 | 26.76 | 27.25 | 534,188 | +0.68(+2.56%) |
Jun 27, 2016 | 27.20 | 27.20 | 26.37 | 26.57 | 538,135 | -0.67(-2.47%) |
Jun 24, 2016 | 27.27 | 27.84 | 27.25 | 27.25 | 490,441 | -1.18(-4.15%) |
Jun 23, 2016 | 28.58 | 28.77 | 28.33 | 28.43 | 436,893 | -0.02(-0.09%) |
Jun 22, 2016 | 28.41 | 28.63 | 28.28 | 28.45 | 405,148 | +0.16(+0.56%) |
Jun 21, 2016 | 28.13 | 28.38 | 28.09 | 28.29 | 559,086 | +0.15(+0.53%) |
Jun 20, 2016 | 27.57 | 28.34 | 27.57 | 28.14 | 516,853 | +0.78(+2.85%) |
Jun 17, 2016 | 27.42 | 27.61 | 27.23 | 27.36 | 457,180 | -0.05(-0.18%) |
Jun 16, 2016 | 27.21 | 27.49 | 27.08 | 27.41 | 522,012 | -0.02(-0.06%) |
Jun 15, 2016 | 27.51 | 27.59 | 27.32 | 27.43 | 409,029 | -0.06(-0.21%) |
Jun 14, 2016 | 27.75 | 27.88 | 27.35 | 27.49 | 344,082 | -0.28(-1.02%) |
Jun 13, 2016 | 27.75 | 28.00 | 27.66 | 27.77 | 229,391 | -0.07(-0.24%) |
Jun 10, 2016 | 28.77 | 28.78 | 27.69 | 27.84 | 799,824 | -0.94(-3.26%) |
Jun 09, 2016 | 28.59 | 28.81 | 28.48 | 28.77 | 289,781 | +0.08(+0.29%) |
Jun 08, 2016 | 28.34 | 28.82 | 28.26 | 28.69 | 781,263 | +0.43(+1.53%) |
Jun 07, 2016 | 27.94 | 28.44 | 27.91 | 28.26 | 542,767 | +0.22(+0.80%) |
Jun 06, 2016 | 27.64 | 28.08 | 27.64 | 28.04 | 519,007 | +0.44(+1.60%) |
Jun 03, 2016 | 27.45 | 27.67 | 27.19 | 27.60 | 559,013 | +0.37(+1.34%) |
Jun 02, 2016 | 27.20 | 27.32 | 27.05 | 27.23 | 410,290 | +0.02(+0.09%) |
Jun 01, 2016 | 27.20 | 27.29 | 26.91 | 27.20 | 251,405 | +0.02(+0.06%) |
May 31, 2016 | 27.25 | 27.32 | 26.97 | 27.19 | 497,732 | +0.12(+0.46%) |
May 27, 2016 | 27.02 | 27.06 | 27.06 | 27.06 | 283,658 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.07 | 27.08 | 332,275 | +0.01(+0.03%) |
May 25, 2016 | 27.15 | 27.50 | 27.05 | 27.07 | 532,005 | -0.07(-0.25%) |
May 24, 2016 | 26.53 | 27.15 | 26.53 | 27.14 | 550,657 | +0.66(+2.48%) |
May 23, 2016 | 26.39 | 26.60 | 26.35 | 26.48 | 230,823 | -0.02(-0.06%) |
May 20, 2016 | 26.38 | 26.60 | 26.31 | 26.50 | 318,336 | +0.08(+0.31%) |
May 19, 2016 | 26.18 | 26.46 | 26.01 | 26.42 | 540,165 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.62 | 26.14 | 26.24 | 705,949 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.59 | 26.13 | 26.55 | 570,286 | +0.12(+0.44%) |
May 16, 2016 | 26.04 | 26.51 | 26.04 | 26.43 | 403,985 | +0.38(+1.46%) |
May 13, 2016 | 26.32 | 26.43 | 25.89 | 26.05 | 497,418 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.71 | 26.09 | 26.31 | 619,007 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.48 | 25.46 | 26.41 | 813,455 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.90 | 25.18 | 25.46 | 769,472 | +0.08(+0.33%) |
May 09, 2016 | 24.18 | 25.75 | 23.92 | 25.37 | 1,143,912 | +1.27(+5.28%) |
May 06, 2016 | 23.80 | 24.14 | 23.62 | 24.10 | 584,106 | +0.17(+0.69%) |
May 05, 2016 | 23.96 | 24.00 | 23.72 | 23.93 | 402,151 | +0.03(+0.14%) |
May 04, 2016 | 23.74 | 23.98 | 23.72 | 23.90 | 491,006 | +0.01(+0.03%) |
May 03, 2016 | 23.76 | 23.98 | 23.42 | 23.89 | 570,386 | -0.01(-0.03%) |
May 02, 2016 | 24.00 | 24.18 | 23.70 | 23.90 | 690,372 | +0.18(+0.77%) |
Apr 29, 2016 | 23.80 | 23.92 | 23.65 | 23.72 | 494,688 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.18 | 23.80 | 23.80 | 796,487 | -0.28(-1.17%) |
Apr 27, 2016 | 24.00 | 24.16 | 23.89 | 24.08 | 248,522 | +0.07(+0.31%) |
Apr 26, 2016 | 23.74 | 24.04 | 23.63 | 24.01 | 334,339 | +0.37(+1.57%) |
Apr 25, 2016 | 23.94 | 23.98 | 23.54 | 23.64 | 320,732 | -0.37(-1.55%) |
Apr 22, 2016 | 23.79 | 24.15 | 23.70 | 24.01 | 569,462 | +0.30(+1.26%) |
Apr 21, 2016 | 23.77 | 23.89 | 23.61 | 23.71 | 287,407 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.01 | 23.50 | 23.79 | 693,929 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.90 | 426,268 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.77 | 23.52 | 23.73 | 397,740 | +0.04(+0.17%) |
Apr 15, 2016 | 23.56 | 23.69 | 23.37 | 23.69 | 292,026 | +0.07(+0.28%) |
Apr 14, 2016 | 23.18 | 23.68 | 23.10 | 23.62 | 537,446 | +0.48(+2.07%) |
Apr 13, 2016 | 23.09 | 23.36 | 23.03 | 23.14 | 627,863 | +0.16(+0.68%) |
Apr 12, 2016 | 22.84 | 23.00 | 22.67 | 22.98 | 440,510 | +0.24(+1.05%) |
Apr 11, 2016 | 22.48 | 23.03 | 22.41 | 22.74 | 617,645 | +0.34(+1.51%) |
Apr 08, 2016 | 22.42 | 22.88 | 22.29 | 22.41 | 647,431 | +0.20(+0.89%) |
Apr 07, 2016 | 22.14 | 22.31 | 21.83 | 22.21 | 627,869 | -0.02(-0.07%) |
Apr 06, 2016 | 22.09 | 22.23 | 21.94 | 22.22 | 401,481 | +0.12(+0.56%) |
Apr 05, 2016 | 22.07 | 22.37 | 22.03 | 22.10 | 389,927 | -0.21(-0.96%) |
Apr 04, 2016 | 22.46 | 22.51 | 22.21 | 22.31 | 560,069 | -0.16(-0.70%) |
Apr 01, 2016 | 22.31 | 22.52 | 21.85 | 22.47 | 977,942 | +0.08(+0.37%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.30 | 22.39 | 657,829 | -0.29(-1.28%) |
Mar 30, 2016 | 22.09 | 22.79 | 22.03 | 22.68 | 1,088,624 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.98 | 567,464 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.61 | 21.26 | 21.53 | 456,701 | +0.27(+1.28%) |
Mar 24, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 613,352 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.37 | 20.99 | 21.36 | 920,220 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.32 | 20.91 | 21.21 | 684,740 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.66 | 21.00 | 425,758 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.02 | 20.74 | 20.84 | 324,838 | -0.12(-0.59%) |
Mar 17, 2016 | 20.61 | 21.13 | 20.60 | 20.97 | 777,672 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.56 | 20.15 | 20.55 | 438,493 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.55 | 20.24 | 20.33 | 522,436 | -0.24(-1.17%) |
Mar 14, 2016 | 20.33 | 20.70 | 20.33 | 20.57 | 682,135 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.12 | 20.33 | 1,068,040 | +0.12(+0.61%) |
Mar 10, 2016 | 20.94 | 21.23 | 20.11 | 20.21 | 821,122 | -0.78(-3.70%) |
Mar 09, 2016 | 20.85 | 21.17 | 20.72 | 20.98 | 908,463 | +0.21(+1.04%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,465 | -0.33(-1.57%) |
Mar 07, 2016 | 20.55 | 21.45 | 20.47 | 21.10 | 1,244,404 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.09 | 20.36 | 955,755 | +0.30(+1.48%) |
Mar 03, 2016 | 19.89 | 20.22 | 19.83 | 20.06 | 747,565 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.90 | 1,155,634 | +0.14(+0.71%) |
Mar 01, 2016 | 19.93 | 19.94 | 19.45 | 19.76 | 1,289,564 | -0.01(-0.04%) |
Feb 29, 2016 | 19.40 | 20.60 | 19.38 | 19.77 | 1,854,974 | +0.32(+1.66%) |
Feb 26, 2016 | 19.13 | 19.60 | 18.16 | 19.45 | 1,747,145 | +0.27(+1.42%) |
Feb 25, 2016 | 19.10 | 19.35 | 18.95 | 19.17 | 864,808 | +0.22(+1.18%) |
Feb 24, 2016 | 18.76 | 19.06 | 18.64 | 18.95 | 605,882 | +0.03(+0.17%) |
Feb 23, 2016 | 18.88 | 19.11 | 18.76 | 18.92 | 1,894,659 | -0.09(-0.48%) |
Feb 22, 2016 | 19.25 | 19.30 | 18.89 | 19.01 | 713,591 | +0.01(+0.04%) |
Feb 19, 2016 | 19.55 | 19.59 | 18.88 | 19.00 | 975,885 | -0.65(-3.32%) |
Feb 18, 2016 | 19.42 | 19.83 | 19.33 | 19.65 | 925,170 | +0.30(+1.54%) |
Feb 17, 2016 | 19.29 | 19.50 | 19.19 | 19.35 | 1,047,109 | +0.18(+0.95%) |
Feb 16, 2016 | 18.92 | 19.21 | 18.61 | 19.17 | 983,847 | +0.43(+2.29%) |
Feb 12, 2016 | 18.72 | 18.74 | 18.74 | 18.74 | 770,591 | +0.26(+1.39%) |
Feb 11, 2016 | 18.52 | 18.84 | 18.38 | 18.49 | 704,503 | -0.34(-1.80%) |
Feb 10, 2016 | 19.42 | 19.86 | 18.80 | 18.83 | 1,205,374 | -0.50(-2.57%) |
Feb 09, 2016 | 19.27 | 19.63 | 19.04 | 19.32 | 1,048,253 | -0.03(-0.17%) |
Feb 08, 2016 | 18.89 | 19.45 | 18.71 | 19.35 | 1,205,986 | +0.44(+2.34%) |
Feb 05, 2016 | 18.53 | 18.93 | 18.51 | 18.91 | 980,556 | +0.37(+1.99%) |
Feb 04, 2016 | 18.77 | 18.83 | 18.47 | 18.54 | 684,651 | -0.12(-0.66%) |
Feb 03, 2016 | 18.75 | 18.75 | 18.12 | 18.66 | 1,375,077 | +0.07(+0.35%) |
Feb 02, 2016 | 18.76 | 18.85 | 18.39 | 18.60 | 962,131 | -0.42(-2.20%) |
Feb 01, 2016 | 18.66 | 19.08 | 18.37 | 19.02 | 884,501 | +0.23(+1.22%) |
Jan 29, 2016 | 18.26 | 18.80 | 18.26 | 18.79 | 768,017 | +0.59(+3.25%) |
Jan 28, 2016 | 18.88 | 18.89 | 18.14 | 18.20 | 1,024,288 | -0.45(-2.42%) |
Jan 27, 2016 | 18.16 | 18.67 | 18.11 | 18.65 | 1,293,100 | +0.44(+2.39%) |
Jan 26, 2016 | 17.93 | 18.24 | 17.84 | 18.21 | 618,069 | +0.39(+2.21%) |
Jan 25, 2016 | 18.52 | 18.62 | 17.77 | 17.82 | 1,713,499 | -0.76(-4.11%) |
Jan 22, 2016 | 18.39 | 18.79 | 18.33 | 18.58 | 642,871 | +0.42(+2.31%) |
Jan 21, 2016 | 17.90 | 18.30 | 17.64 | 18.16 | 845,576 | +0.31(+1.75%) |
Jan 20, 2016 | 17.64 | 17.97 | 17.27 | 17.85 | 1,306,856 | -0.03(-0.18%) |
Jan 19, 2016 | 17.87 | 18.24 | 17.66 | 17.88 | 674,177 | -0.09(-0.50%) |
Jan 15, 2016 | 17.84 | 17.97 | 17.97 | 17.97 | 1,158,016 | -0.25(-1.40%) |
Jan 14, 2016 | 17.88 | 18.32 | 17.71 | 18.23 | 673,305 | +0.35(+1.98%) |
Jan 13, 2016 | 18.08 | 18.16 | 17.75 | 17.88 | 802,946 | -0.12(-0.68%) |
Jan 12, 2016 | 18.28 | 18.38 | 17.72 | 18.00 | 1,697,261 | -0.25(-1.39%) |
Jan 11, 2016 | 18.03 | 18.26 | 17.94 | 18.25 | 903,762 | +0.28(+1.55%) |
Jan 08, 2016 | 18.17 | 18.20 | 17.86 | 17.97 | 1,483,221 | -0.10(-0.54%) |
Jan 07, 2016 | 17.76 | 18.16 | 17.70 | 18.07 | 854,370 | +0.01(+0.05%) |
Jan 06, 2016 | 18.73 | 18.78 | 17.96 | 18.07 | 1,193,576 | -0.84(-4.43%) |
Jan 05, 2016 | 19.10 | 19.16 | 18.74 | 18.90 | 1,112,872 | -0.18(-0.95%) |
Jan 04, 2016 | 19.38 | 19.42 | 18.77 | 19.08 | 1,267,686 | -0.71(-3.61%) |
Dec 31, 2015 | 20.18 | 19.80 | 19.80 | 19.80 | 546,797 | -0.48(-2.35%) |
Dec 30, 2015 | 20.27 | 20.45 | 20.13 | 20.27 | 470,593 | -0.04(-0.20%) |
Dec 29, 2015 | 20.19 | 20.51 | 20.14 | 20.32 | 645,022 | +0.18(+0.90%) |
Dec 28, 2015 | 19.82 | 20.29 | 19.75 | 20.13 | 672,520 | +0.24(+1.20%) |
Dec 24, 2015 | 19.91 | 19.90 | 19.90 | 19.90 | 462,646 | -0.21(-1.02%) |
Dec 23, 2015 | 19.72 | 20.18 | 19.67 | 20.10 | 715,777 | +0.42(+2.13%) |
Dec 22, 2015 | 19.62 | 19.80 | 19.46 | 19.68 | 965,941 | +0.16(+0.84%) |
Dec 21, 2015 | 20.14 | 20.18 | 19.20 | 19.52 | 1,650,873 | -0.50(-2.50%) |
Dec 18, 2015 | 19.80 | 20.09 | 19.71 | 20.02 | 1,485,027 | +0.16(+0.79%) |
Dec 17, 2015 | 19.78 | 20.02 | 19.62 | 19.86 | 962,575 | +0.10(+0.50%) |
Dec 16, 2015 | 19.73 | 19.91 | 19.53 | 19.77 | 684,167 | +0.16(+0.84%) |
Dec 15, 2015 | 19.43 | 19.67 | 19.31 | 19.60 | 839,365 | +0.34(+1.75%) |
Dec 14, 2015 | 19.39 | 19.61 | 18.98 | 19.26 | 969,755 | -0.12(-0.63%) |
Dec 11, 2015 | 19.82 | 19.95 | 19.31 | 19.39 | 470,742 | -0.66(-3.28%) |
Dec 10, 2015 | 20.00 | 20.13 | 19.83 | 20.04 | 405,518 | +0.07(+0.33%) |
Dec 09, 2015 | 20.27 | 20.41 | 19.80 | 19.98 | 841,587 | -0.37(-1.82%) |
Dec 08, 2015 | 20.97 | 21.06 | 20.21 | 20.35 | 776,661 | -0.84(-3.95%) |
Dec 07, 2015 | 21.21 | 21.27 | 20.87 | 21.19 | 816,258 | -0.10(-0.46%) |
Dec 04, 2015 | 20.73 | 21.46 | 20.69 | 21.28 | 625,201 | +0.53(+2.53%) |
Dec 03, 2015 | 21.40 | 21.40 | 20.72 | 20.76 | 554,263 | -0.55(-2.58%) |
Dec 02, 2015 | 21.66 | 21.66 | 21.05 | 21.31 | 1,128,204 | -0.37(-1.70%) |
Dec 01, 2015 | 22.01 | 22.06 | 21.46 | 21.68 | 852,668 | -0.32(-1.46%) |
Nov 30, 2015 | 21.95 | 22.03 | 21.81 | 22.00 | 879,045 | +0.08(+0.37%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.79 | 21.92 | 134,548 | -0.15(-0.67%) |
Nov 25, 2015 | 22.07 | 22.06 | 22.06 | 22.06 | 405,044 | +0.03(+0.15%) |
Nov 24, 2015 | 21.86 | 22.10 | 21.62 | 22.03 | 604,706 | +0.09(+0.41%) |
Nov 23, 2015 | 21.88 | 22.00 | 21.73 | 21.94 | 445,008 | +0.01(+0.04%) |
Nov 20, 2015 | 21.92 | 22.07 | 21.83 | 21.93 | 560,922 | +0.07(+0.30%) |
Nov 19, 2015 | 22.14 | 22.27 | 21.81 | 21.87 | 724,301 | -0.28(-1.25%) |
Nov 18, 2015 | 22.24 | 22.33 | 21.92 | 22.15 | 412,649 | -0.03(-0.15%) |
Nov 17, 2015 | 22.30 | 22.51 | 22.09 | 22.18 | 962,258 | -0.10(-0.44%) |
Nov 16, 2015 | 22.08 | 22.28 | 21.94 | 22.28 | 534,147 | +0.17(+0.78%) |
Nov 13, 2015 | 21.97 | 22.24 | 21.88 | 22.10 | 606,564 | +0.07(+0.30%) |
Nov 12, 2015 | 22.30 | 22.51 | 22.02 | 22.04 | 443,519 | -0.41(-1.82%) |
Nov 11, 2015 | 22.50 | 22.58 | 22.19 | 22.45 | 549,451 | +0.01(+0.04%) |
Nov 10, 2015 | 21.91 | 22.46 | 21.91 | 22.44 | 896,555 | +0.47(+2.16%) |
Nov 09, 2015 | 22.01 | 22.08 | 21.86 | 21.97 | 1,053,319 | -0.11(-0.48%) |
Nov 06, 2015 | 21.02 | 22.30 | 20.83 | 22.07 | 1,966,946 | +1.24(+5.96%) |
Nov 05, 2015 | 20.96 | 21.12 | 20.72 | 20.83 | 1,435,500 | -0.19(-0.89%) |
Nov 04, 2015 | 21.05 | 21.18 | 20.86 | 21.02 | 687,366 | -0.04(-0.19%) |
Nov 03, 2015 | 21.12 | 21.19 | 20.93 | 21.06 | 325,594 | -0.06(-0.27%) |