Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.60 | 25.09 | 24.28 | 24.84 | 262,784 | +0.25(+1.01%) |
Oct 28, 2016 | 24.57 | 25.17 | 23.95 | 24.59 | 127,361 | +0.14(+0.57%) |
Oct 27, 2016 | 25.15 | 25.15 | 24.42 | 24.45 | 176,742 | -0.52(-2.09%) |
Oct 26, 2016 | 24.83 | 25.22 | 24.68 | 24.97 | 135,778 | +0.03(+0.13%) |
Oct 25, 2016 | 25.45 | 25.45 | 24.77 | 24.94 | 126,569 | -0.50(-1.97%) |
Oct 24, 2016 | 25.61 | 25.70 | 25.20 | 25.44 | 115,764 | +0.01(+0.03%) |
Oct 21, 2016 | 25.55 | 25.57 | 24.97 | 25.43 | 211,920 | -0.38(-1.48%) |
Oct 20, 2016 | 25.90 | 26.43 | 25.80 | 25.81 | 284,560 | -0.07(-0.26%) |
Oct 19, 2016 | 25.88 | 25.97 | 25.54 | 25.88 | 190,153 | +0.11(+0.44%) |
Oct 18, 2016 | 25.99 | 26.00 | 25.73 | 25.77 | 138,265 | +0.09(+0.34%) |
Oct 17, 2016 | 25.91 | 25.94 | 25.65 | 25.68 | 96,115 | -0.25(-0.95%) |
Oct 14, 2016 | 26.26 | 26.38 | 25.91 | 25.93 | 106,373 | -0.01(-0.05%) |
Oct 13, 2016 | 25.92 | 26.06 | 25.67 | 25.94 | 179,802 | -0.27(-1.04%) |
Oct 12, 2016 | 26.36 | 26.72 | 25.89 | 26.21 | 268,042 | -0.25(-0.96%) |
Oct 11, 2016 | 27.14 | 27.17 | 26.03 | 26.47 | 274,188 | -0.71(-2.63%) |
Oct 10, 2016 | 27.68 | 27.78 | 26.74 | 27.18 | 280,665 | -0.32(-1.17%) |
Oct 07, 2016 | 27.68 | 27.72 | 26.99 | 27.50 | 311,770 | -0.23(-0.84%) |
Oct 06, 2016 | 28.25 | 28.25 | 27.60 | 27.74 | 285,973 | -0.49(-1.73%) |
Oct 05, 2016 | 28.54 | 28.60 | 27.95 | 28.23 | 216,053 | -0.14(-0.49%) |
Oct 04, 2016 | 28.75 | 28.75 | 28.18 | 28.37 | 88,068 | -0.28(-0.98%) |
Oct 03, 2016 | 28.59 | 28.80 | 28.47 | 28.65 | 105,113 | +0.09(+0.30%) |
Sep 30, 2016 | 28.87 | 28.87 | 28.45 | 28.56 | 130,262 | -0.06(-0.21%) |
Sep 29, 2016 | 28.68 | 28.86 | 28.49 | 28.62 | 109,114 | -0.17(-0.60%) |
Sep 28, 2016 | 28.78 | 28.84 | 28.47 | 28.79 | 98,541 | +0.15(+0.54%) |
Sep 27, 2016 | 28.49 | 28.84 | 28.44 | 28.64 | 105,641 | +0.15(+0.54%) |
Sep 26, 2016 | 28.54 | 28.66 | 28.41 | 28.49 | 146,729 | -0.21(-0.74%) |
Sep 23, 2016 | 28.45 | 28.85 | 28.33 | 28.70 | 167,254 | +0.07(+0.26%) |
Sep 22, 2016 | 28.45 | 28.74 | 28.27 | 28.63 | 112,076 | +0.47(+1.66%) |
Sep 21, 2016 | 28.05 | 28.39 | 27.78 | 28.16 | 89,003 | +0.26(+0.93%) |
Sep 20, 2016 | 28.48 | 28.75 | 27.84 | 27.90 | 90,065 | -0.37(-1.32%) |
Sep 19, 2016 | 27.80 | 28.63 | 27.80 | 28.27 | 260,088 | +0.51(+1.85%) |
Sep 16, 2016 | 27.88 | 27.92 | 27.66 | 27.76 | 245,537 | -0.14(-0.50%) |
Sep 15, 2016 | 27.96 | 28.08 | 27.38 | 27.90 | 172,295 | +0.01(+0.02%) |
Sep 14, 2016 | 27.41 | 28.25 | 27.15 | 27.89 | 319,327 | +0.30(+1.09%) |
Sep 13, 2016 | 27.24 | 27.81 | 26.68 | 27.59 | 331,966 | +0.01(+0.02%) |
Sep 12, 2016 | 26.80 | 27.66 | 26.80 | 27.58 | 268,149 | +0.51(+1.90%) |
Sep 09, 2016 | 28.29 | 28.36 | 27.04 | 27.07 | 247,026 | -1.40(-4.93%) |
Sep 08, 2016 | 28.57 | 28.65 | 28.11 | 28.47 | 187,517 | -0.13(-0.47%) |
Sep 07, 2016 | 28.77 | 28.77 | 28.17 | 28.61 | 110,958 | -0.18(-0.63%) |
Sep 06, 2016 | 28.29 | 29.04 | 27.95 | 28.79 | 289,385 | +0.54(+1.92%) |
Sep 02, 2016 | 28.24 | 28.25 | 28.25 | 28.25 | 59,575 | +0.14(+0.50%) |
Sep 01, 2016 | 28.22 | 28.54 | 27.67 | 28.11 | 120,712 | -0.04(-0.14%) |
Aug 31, 2016 | 28.42 | 28.53 | 28.12 | 28.15 | 147,456 | -0.31(-1.08%) |
Aug 30, 2016 | 28.30 | 28.49 | 28.21 | 28.45 | 71,774 | +0.15(+0.52%) |
Aug 29, 2016 | 28.47 | 28.68 | 28.25 | 28.31 | 65,385 | -0.10(-0.35%) |
Aug 26, 2016 | 28.56 | 28.72 | 28.33 | 28.41 | 61,347 | -0.10(-0.35%) |
Aug 25, 2016 | 28.38 | 28.58 | 28.04 | 28.50 | 81,872 | +0.06(+0.21%) |
Aug 24, 2016 | 28.55 | 28.84 | 28.37 | 28.45 | 93,203 | -0.23(-0.79%) |
Aug 23, 2016 | 28.60 | 28.74 | 28.37 | 28.67 | 95,251 | +0.27(+0.94%) |
Aug 22, 2016 | 28.37 | 28.42 | 28.13 | 28.41 | 74,884 | -0.03(-0.09%) |
Aug 19, 2016 | 28.40 | 28.74 | 28.17 | 28.43 | 104,208 | +0.05(+0.16%) |
Aug 18, 2016 | 27.92 | 28.43 | 27.68 | 28.39 | 121,877 | +0.41(+1.45%) |
Aug 17, 2016 | 27.85 | 28.41 | 27.71 | 27.98 | 100,096 | +0.13(+0.48%) |
Aug 16, 2016 | 28.12 | 28.20 | 27.81 | 27.85 | 77,358 | -0.37(-1.29%) |
Aug 15, 2016 | 28.24 | 28.38 | 27.97 | 28.21 | 84,159 | +0.11(+0.38%) |
Aug 12, 2016 | 28.14 | 28.34 | 28.03 | 28.11 | 45,677 | -0.19(-0.68%) |
Aug 11, 2016 | 28.27 | 28.62 | 27.91 | 28.30 | 90,155 | +0.15(+0.52%) |
Aug 10, 2016 | 28.35 | 28.51 | 27.89 | 28.15 | 139,462 | -0.07(-0.26%) |
Aug 09, 2016 | 28.41 | 28.41 | 28.14 | 28.23 | 73,317 | -0.07(-0.26%) |
Aug 08, 2016 | 28.63 | 28.71 | 28.13 | 28.30 | 68,867 | -0.30(-1.04%) |
Aug 05, 2016 | 28.31 | 28.86 | 28.31 | 28.60 | 98,813 | +0.54(+1.94%) |
Aug 04, 2016 | 28.01 | 28.12 | 27.88 | 28.05 | 60,605 | +0.06(+0.21%) |
Aug 03, 2016 | 27.71 | 28.22 | 27.50 | 27.99 | 123,895 | +0.29(+1.05%) |
Aug 02, 2016 | 28.41 | 28.41 | 27.57 | 27.70 | 131,102 | -0.73(-2.57%) |
Aug 01, 2016 | 28.64 | 28.91 | 28.33 | 28.43 | 92,718 | -0.19(-0.65%) |
Jul 29, 2016 | 28.57 | 28.89 | 28.32 | 28.62 | 158,947 | +0.03(+0.12%) |
Jul 28, 2016 | 28.73 | 28.75 | 28.41 | 28.58 | 85,747 | -0.13(-0.46%) |
Jul 27, 2016 | 28.34 | 28.82 | 28.31 | 28.72 | 89,834 | +0.37(+1.29%) |
Jul 26, 2016 | 28.62 | 28.71 | 28.19 | 28.35 | 92,839 | -0.20(-0.70%) |
Jul 25, 2016 | 28.86 | 28.86 | 28.45 | 28.55 | 82,442 | -0.37(-1.26%) |
Jul 22, 2016 | 28.44 | 29.06 | 28.14 | 28.92 | 107,991 | +0.57(+2.01%) |
Jul 21, 2016 | 28.60 | 28.74 | 28.30 | 28.35 | 144,710 | -0.25(-0.88%) |
Jul 20, 2016 | 29.10 | 29.10 | 28.43 | 28.60 | 142,795 | -0.28(-0.97%) |
Jul 19, 2016 | 28.87 | 29.09 | 28.70 | 28.88 | 160,595 | +0.05(+0.16%) |
Jul 18, 2016 | 28.88 | 28.99 | 28.48 | 28.83 | 113,419 | -0.04(-0.14%) |
Jul 15, 2016 | 28.65 | 28.89 | 28.25 | 28.87 | 95,369 | +0.28(+0.98%) |
Jul 14, 2016 | 28.68 | 28.81 | 28.52 | 28.59 | 93,449 | +0.31(+1.08%) |
Jul 13, 2016 | 28.13 | 28.33 | 28.03 | 28.29 | 83,763 | +0.40(+1.43%) |
Jul 12, 2016 | 27.56 | 28.05 | 27.49 | 27.89 | 163,053 | +0.52(+1.89%) |
Jul 11, 2016 | 27.00 | 27.37 | 26.70 | 27.37 | 109,101 | +0.64(+2.38%) |
Jul 08, 2016 | 26.25 | 26.79 | 25.88 | 26.73 | 105,845 | +0.86(+3.31%) |
Jul 07, 2016 | 25.86 | 26.22 | 25.60 | 25.88 | 98,038 | +0.13(+0.52%) |
Jul 06, 2016 | 26.05 | 26.25 | 25.70 | 25.74 | 153,215 | -0.39(-1.50%) |
Jul 05, 2016 | 26.19 | 26.41 | 25.98 | 26.13 | 169,006 | -0.35(-1.33%) |
Jul 01, 2016 | 26.73 | 26.49 | 26.49 | 26.49 | 74,549 | -0.37(-1.36%) |
Jun 30, 2016 | 26.53 | 26.86 | 26.27 | 26.85 | 103,389 | +0.50(+1.89%) |
Jun 29, 2016 | 26.02 | 26.41 | 25.87 | 26.35 | 106,324 | +0.56(+2.16%) |
Jun 28, 2016 | 26.01 | 26.01 | 25.38 | 25.80 | 238,181 | +0.17(+0.65%) |
Jun 27, 2016 | 25.80 | 25.97 | 25.45 | 25.63 | 178,554 | -0.60(-2.30%) |
Jun 24, 2016 | 26.41 | 26.92 | 26.05 | 26.23 | 291,676 | -1.16(-4.24%) |
Jun 23, 2016 | 27.06 | 27.40 | 26.96 | 27.40 | 95,670 | +0.82(+3.07%) |
Jun 22, 2016 | 26.62 | 26.81 | 26.50 | 26.58 | 70,909 | -0.03(-0.10%) |
Jun 21, 2016 | 26.81 | 26.86 | 26.59 | 26.61 | 76,869 | -0.05(-0.20%) |
Jun 20, 2016 | 26.81 | 27.11 | 26.58 | 26.66 | 92,184 | +0.31(+1.18%) |
Jun 17, 2016 | 26.53 | 26.68 | 26.10 | 26.35 | 257,151 | -0.14(-0.53%) |
Jun 16, 2016 | 26.21 | 26.50 | 25.92 | 26.49 | 134,984 | +0.04(+0.15%) |
Jun 15, 2016 | 25.99 | 26.57 | 25.57 | 26.45 | 246,435 | +0.51(+1.97%) |
Jun 14, 2016 | 25.50 | 26.13 | 25.23 | 25.94 | 259,520 | +0.32(+1.24%) |
Jun 13, 2016 | 25.60 | 25.93 | 25.52 | 25.62 | 105,277 | -0.21(-0.82%) |
Jun 10, 2016 | 25.84 | 26.03 | 25.69 | 25.83 | 146,472 | -0.45(-1.72%) |
Jun 09, 2016 | 25.89 | 26.31 | 25.87 | 26.28 | 160,444 | +0.23(+0.87%) |
Jun 08, 2016 | 25.98 | 26.11 | 25.62 | 26.05 | 95,301 | +0.11(+0.41%) |
Jun 07, 2016 | 25.98 | 26.27 | 25.78 | 25.95 | 107,672 | -0.03(-0.13%) |
Jun 06, 2016 | 25.90 | 26.25 | 25.90 | 25.98 | 133,993 | +0.10(+0.38%) |
Jun 03, 2016 | 25.26 | 26.01 | 25.22 | 25.88 | 197,615 | +0.42(+1.64%) |
Jun 02, 2016 | 25.27 | 25.48 | 25.05 | 25.46 | 105,520 | +0.03(+0.10%) |
Jun 01, 2016 | 25.44 | 25.55 | 25.24 | 25.44 | 108,473 | -0.19(-0.73%) |
May 31, 2016 | 25.61 | 25.83 | 25.41 | 25.62 | 114,719 | +0.06(+0.23%) |
May 27, 2016 | 25.27 | 25.56 | 25.56 | 25.56 | 126,604 | +0.30(+1.17%) |
May 26, 2016 | 25.44 | 25.44 | 25.11 | 25.27 | 57,712 | -0.12(-0.47%) |
May 25, 2016 | 25.41 | 25.67 | 25.33 | 25.39 | 65,607 | -0.06(-0.23%) |
May 24, 2016 | 25.10 | 25.77 | 25.10 | 25.44 | 96,037 | +0.51(+2.04%) |
May 23, 2016 | 24.67 | 25.08 | 24.52 | 24.94 | 127,597 | +0.29(+1.18%) |
May 20, 2016 | 24.58 | 24.91 | 24.52 | 24.65 | 91,560 | +0.18(+0.73%) |
May 19, 2016 | 24.59 | 24.83 | 24.23 | 24.47 | 90,972 | -0.21(-0.85%) |
May 18, 2016 | 24.41 | 25.08 | 24.41 | 24.68 | 221,444 | +0.18(+0.75%) |
May 17, 2016 | 25.15 | 25.15 | 24.49 | 24.50 | 153,749 | -0.77(-3.03%) |
May 16, 2016 | 25.18 | 25.58 | 25.17 | 25.26 | 165,007 | +0.11(+0.45%) |
May 13, 2016 | 25.17 | 25.55 | 25.11 | 25.15 | 184,409 | -0.06(-0.24%) |
May 12, 2016 | 24.86 | 25.35 | 24.68 | 25.21 | 195,949 | +0.34(+1.35%) |
May 11, 2016 | 25.31 | 25.50 | 24.85 | 24.87 | 157,293 | -0.59(-2.31%) |
May 10, 2016 | 25.53 | 25.83 | 25.33 | 25.46 | 229,583 | +0.21(+0.84%) |
May 09, 2016 | 25.37 | 25.52 | 24.98 | 25.25 | 138,070 | -0.18(-0.73%) |
May 06, 2016 | 25.37 | 25.52 | 24.99 | 25.43 | 180,591 | +0.02(+0.08%) |
May 05, 2016 | 25.30 | 25.87 | 25.17 | 25.41 | 221,502 | +0.16(+0.65%) |
May 04, 2016 | 25.72 | 25.97 | 25.17 | 25.25 | 227,602 | -0.71(-2.74%) |
May 03, 2016 | 26.25 | 26.84 | 25.40 | 25.96 | 202,933 | -0.62(-2.33%) |
May 02, 2016 | 25.93 | 26.82 | 25.83 | 26.58 | 205,659 | +0.68(+2.62%) |
Apr 29, 2016 | 26.18 | 26.19 | 25.79 | 25.90 | 177,357 | -0.31(-1.18%) |
Apr 28, 2016 | 27.08 | 27.17 | 26.14 | 26.21 | 226,933 | -1.12(-4.10%) |
Apr 27, 2016 | 26.74 | 27.47 | 26.74 | 27.33 | 192,830 | +0.48(+1.79%) |
Apr 26, 2016 | 27.01 | 27.14 | 26.65 | 26.85 | 138,446 | +0.03(+0.10%) |
Apr 25, 2016 | 27.10 | 27.10 | 26.66 | 26.82 | 321,803 | -0.34(-1.26%) |
Apr 22, 2016 | 27.04 | 27.81 | 27.04 | 27.17 | 243,164 | +0.12(+0.44%) |
Apr 21, 2016 | 26.71 | 27.55 | 26.71 | 27.05 | 277,686 | -0.63(-2.26%) |
Apr 20, 2016 | 27.56 | 27.90 | 27.35 | 27.67 | 336,488 | +0.13(+0.45%) |
Apr 19, 2016 | 27.65 | 27.94 | 27.44 | 27.55 | 137,874 | +0.01(+0.05%) |
Apr 18, 2016 | 27.05 | 27.65 | 27.01 | 27.54 | 149,649 | +0.42(+1.56%) |
Apr 15, 2016 | 27.16 | 27.48 | 26.93 | 27.11 | 184,288 | -0.09(-0.32%) |
Apr 14, 2016 | 27.09 | 27.37 | 26.94 | 27.20 | 232,808 | +0.13(+0.49%) |
Apr 13, 2016 | 26.72 | 27.52 | 26.72 | 27.07 | 331,075 | +0.65(+2.47%) |
Apr 12, 2016 | 26.32 | 26.65 | 26.24 | 26.41 | 325,870 | +0.14(+0.53%) |
Apr 11, 2016 | 25.57 | 26.63 | 25.57 | 26.28 | 429,354 | +1.20(+4.79%) |
Apr 08, 2016 | 24.93 | 25.12 | 24.62 | 25.08 | 158,962 | +0.25(+1.01%) |
Apr 07, 2016 | 25.51 | 25.53 | 24.56 | 24.82 | 261,204 | -0.82(-3.19%) |
Apr 06, 2016 | 25.42 | 25.78 | 25.42 | 25.64 | 201,430 | +0.26(+1.04%) |
Apr 05, 2016 | 26.02 | 26.02 | 25.37 | 25.38 | 239,483 | -0.90(-3.41%) |
Apr 04, 2016 | 26.15 | 26.30 | 25.83 | 26.28 | 203,973 | +0.30(+1.14%) |
Apr 01, 2016 | 25.48 | 26.07 | 25.35 | 25.98 | 168,692 | +0.31(+1.21%) |
Mar 31, 2016 | 25.70 | 26.14 | 25.64 | 25.67 | 207,378 | +0.02(+0.08%) |
Mar 30, 2016 | 25.60 | 25.81 | 25.48 | 25.65 | 243,211 | +0.14(+0.54%) |
Mar 29, 2016 | 24.62 | 25.53 | 24.27 | 25.51 | 302,665 | +0.82(+3.31%) |
Mar 28, 2016 | 24.30 | 24.72 | 24.05 | 24.69 | 271,631 | +0.42(+1.74%) |
Mar 24, 2016 | 24.26 | 24.27 | 24.27 | 24.27 | 137,370 | -0.09(-0.38%) |
Mar 23, 2016 | 24.48 | 24.71 | 24.36 | 24.36 | 230,599 | -0.18(-0.75%) |
Mar 22, 2016 | 24.42 | 24.69 | 24.17 | 24.55 | 256,751 | -0.03(-0.13%) |
Mar 21, 2016 | 24.08 | 24.68 | 24.08 | 24.58 | 278,306 | +0.41(+1.69%) |
Mar 18, 2016 | 23.89 | 24.19 | 23.66 | 24.17 | 259,837 | +0.42(+1.78%) |
Mar 17, 2016 | 23.45 | 23.87 | 23.41 | 23.75 | 171,447 | +0.19(+0.81%) |
Mar 16, 2016 | 23.08 | 23.74 | 22.61 | 23.56 | 195,377 | +0.42(+1.82%) |
Mar 15, 2016 | 22.77 | 23.50 | 22.77 | 23.14 | 462,181 | +1.03(+4.65%) |
Mar 14, 2016 | 22.01 | 22.56 | 21.76 | 22.11 | 97,425 | +0.12(+0.54%) |
Mar 11, 2016 | 21.50 | 22.00 | 21.50 | 21.99 | 134,380 | +0.71(+3.35%) |
Mar 10, 2016 | 21.47 | 21.56 | 21.01 | 21.28 | 121,105 | +0.05(+0.22%) |
Mar 09, 2016 | 21.61 | 21.61 | 21.06 | 21.23 | 80,755 | -0.27(-1.26%) |
Mar 08, 2016 | 22.09 | 22.30 | 21.48 | 21.50 | 115,678 | -0.79(-3.55%) |
Mar 07, 2016 | 22.11 | 22.40 | 21.97 | 22.29 | 105,303 | +0.03(+0.15%) |
Mar 04, 2016 | 21.61 | 22.27 | 21.44 | 22.26 | 243,777 | +0.65(+3.00%) |
Mar 03, 2016 | 21.16 | 21.81 | 21.16 | 21.61 | 151,690 | +0.45(+2.10%) |
Mar 02, 2016 | 20.82 | 21.17 | 20.73 | 21.17 | 97,610 | +0.32(+1.54%) |
Mar 01, 2016 | 20.53 | 20.88 | 20.47 | 20.85 | 88,448 | +0.48(+2.35%) |
Feb 29, 2016 | 20.60 | 20.90 | 20.34 | 20.37 | 167,904 | -0.27(-1.30%) |
Feb 26, 2016 | 20.68 | 20.78 | 20.45 | 20.64 | 117,330 | +0.14(+0.70%) |
Feb 25, 2016 | 20.45 | 20.61 | 20.06 | 20.49 | 137,629 | +0.05(+0.26%) |
Feb 24, 2016 | 19.99 | 20.52 | 19.71 | 20.44 | 152,576 | +0.21(+1.04%) |
Feb 23, 2016 | 19.92 | 20.25 | 19.89 | 20.23 | 185,553 | +0.26(+1.28%) |
Feb 22, 2016 | 19.78 | 20.11 | 19.65 | 19.98 | 133,853 | +0.55(+2.83%) |
Feb 19, 2016 | 19.46 | 19.63 | 19.29 | 19.43 | 242,330 | -0.06(-0.30%) |
Feb 18, 2016 | 19.82 | 19.99 | 19.46 | 19.48 | 159,511 | -0.30(-1.52%) |
Feb 17, 2016 | 19.55 | 20.01 | 19.55 | 19.79 | 288,520 | +0.33(+1.72%) |
Feb 16, 2016 | 18.95 | 19.49 | 18.89 | 19.45 | 230,906 | +0.79(+4.24%) |
Feb 12, 2016 | 18.48 | 18.66 | 18.66 | 18.66 | 154,624 | +0.44(+2.41%) |
Feb 11, 2016 | 17.93 | 18.40 | 17.78 | 18.22 | 153,262 | -0.14(-0.75%) |
Feb 10, 2016 | 18.97 | 19.01 | 18.31 | 18.36 | 170,369 | -0.41(-2.16%) |
Feb 09, 2016 | 18.99 | 19.12 | 18.69 | 18.76 | 201,648 | -0.54(-2.81%) |
Feb 08, 2016 | 19.15 | 19.77 | 19.15 | 19.31 | 447,801 | -0.10(-0.54%) |
Feb 05, 2016 | 19.14 | 19.66 | 19.05 | 19.41 | 213,355 | +0.24(+1.23%) |
Feb 04, 2016 | 18.85 | 19.31 | 18.85 | 19.18 | 134,347 | +0.33(+1.74%) |
Feb 03, 2016 | 19.26 | 19.32 | 18.59 | 18.85 | 165,808 | -0.28(-1.47%) |
Feb 02, 2016 | 19.24 | 19.43 | 18.98 | 19.13 | 305,879 | -0.44(-2.24%) |
Feb 01, 2016 | 19.56 | 19.66 | 19.16 | 19.57 | 281,227 | -0.21(-1.06%) |
Jan 29, 2016 | 18.82 | 19.80 | 18.76 | 19.78 | 287,325 | +1.08(+5.78%) |
Jan 28, 2016 | 18.75 | 18.91 | 18.58 | 18.70 | 171,090 | +0.13(+0.70%) |
Jan 27, 2016 | 18.61 | 19.08 | 18.46 | 18.57 | 176,049 | -0.15(-0.80%) |
Jan 26, 2016 | 18.51 | 18.77 | 18.38 | 18.72 | 138,721 | +0.33(+1.82%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.30 | 18.38 | 231,688 | -0.64(-3.37%) |
Jan 22, 2016 | 19.22 | 19.27 | 18.65 | 19.03 | 294,454 | -0.20(-1.06%) |
Jan 21, 2016 | 18.97 | 20.27 | 18.83 | 19.23 | 414,464 | -0.33(-1.67%) |
Jan 20, 2016 | 19.31 | 19.79 | 18.71 | 19.56 | 468,350 | +0.06(+0.30%) |
Jan 19, 2016 | 19.33 | 19.58 | 18.99 | 19.50 | 392,819 | +0.48(+2.51%) |
Jan 15, 2016 | 18.67 | 19.02 | 19.02 | 19.02 | 310,317 | +0.50(+2.69%) |
Jan 14, 2016 | 17.82 | 18.63 | 17.49 | 18.52 | 210,473 | +0.79(+4.43%) |
Jan 13, 2016 | 18.18 | 18.32 | 17.61 | 17.74 | 397,172 | -0.44(-2.41%) |
Jan 12, 2016 | 18.54 | 18.56 | 17.89 | 18.18 | 233,416 | -0.14(-0.79%) |
Jan 11, 2016 | 18.67 | 18.67 | 18.06 | 18.32 | 123,830 | -0.16(-0.89%) |
Jan 08, 2016 | 19.20 | 19.35 | 18.46 | 18.48 | 171,660 | -0.54(-2.82%) |
Jan 07, 2016 | 19.28 | 19.34 | 18.95 | 19.02 | 259,233 | -0.60(-3.07%) |
Jan 06, 2016 | 19.41 | 19.89 | 19.37 | 19.62 | 342,947 | -0.10(-0.50%) |
Jan 05, 2016 | 19.73 | 19.84 | 19.47 | 19.72 | 146,348 | +0.03(+0.13%) |
Jan 04, 2016 | 19.54 | 19.75 | 19.18 | 19.69 | 381,779 | -0.26(-1.28%) |
Dec 31, 2015 | 20.19 | 19.95 | 19.95 | 19.95 | 162,110 | -0.48(-2.34%) |
Dec 30, 2015 | 20.48 | 20.60 | 20.26 | 20.43 | 123,925 | -0.10(-0.48%) |
Dec 29, 2015 | 20.41 | 20.52 | 20.25 | 20.52 | 78,072 | +0.28(+1.39%) |
Dec 28, 2015 | 20.26 | 20.30 | 20.03 | 20.24 | 51,484 | -0.11(-0.55%) |
Dec 24, 2015 | 20.45 | 20.35 | 20.35 | 20.35 | 33,461 | -0.07(-0.35%) |
Dec 23, 2015 | 20.09 | 20.45 | 19.86 | 20.43 | 96,048 | +0.48(+2.43%) |
Dec 22, 2015 | 19.61 | 19.98 | 19.38 | 19.94 | 80,216 | +0.41(+2.08%) |
Dec 21, 2015 | 19.98 | 20.01 | 19.34 | 19.54 | 158,417 | -0.31(-1.55%) |
Dec 18, 2015 | 19.81 | 20.06 | 19.69 | 19.84 | 363,094 | -0.10(-0.52%) |
Dec 17, 2015 | 20.01 | 20.06 | 19.68 | 19.95 | 182,775 | -0.03(-0.13%) |
Dec 16, 2015 | 19.96 | 20.03 | 19.52 | 19.98 | 178,749 | +0.22(+1.13%) |
Dec 15, 2015 | 19.58 | 19.91 | 19.48 | 19.75 | 153,423 | +0.31(+1.62%) |
Dec 14, 2015 | 19.50 | 19.88 | 19.38 | 19.44 | 192,268 | -0.07(-0.34%) |
Dec 11, 2015 | 19.91 | 19.95 | 19.29 | 19.50 | 182,804 | -0.81(-3.99%) |
Dec 10, 2015 | 20.12 | 20.38 | 20.01 | 20.32 | 130,761 | +0.16(+0.81%) |
Dec 09, 2015 | 20.16 | 20.44 | 19.87 | 20.15 | 133,998 | -0.11(-0.55%) |
Dec 08, 2015 | 20.11 | 20.39 | 20.01 | 20.26 | 184,048 | -0.07(-0.35%) |
Dec 07, 2015 | 20.68 | 20.94 | 20.23 | 20.34 | 140,576 | -0.45(-2.17%) |
Dec 04, 2015 | 20.26 | 20.81 | 20.26 | 20.79 | 114,586 | +0.56(+2.78%) |
Dec 03, 2015 | 20.32 | 20.41 | 20.05 | 20.22 | 759,917 | +0.02(+0.10%) |
Dec 02, 2015 | 20.52 | 20.59 | 20.16 | 20.20 | 73,318 | -0.26(-1.28%) |
Dec 01, 2015 | 20.32 | 20.48 | 20.23 | 20.47 | 89,775 | +0.20(+1.00%) |
Nov 30, 2015 | 20.79 | 20.81 | 20.23 | 20.26 | 136,238 | -0.46(-2.24%) |
Nov 27, 2015 | 20.41 | 20.75 | 20.37 | 20.73 | 102,265 | +0.34(+1.67%) |
Nov 25, 2015 | 20.20 | 20.39 | 20.39 | 20.39 | 89,229 | +0.18(+0.87%) |
Nov 24, 2015 | 20.11 | 20.27 | 19.86 | 20.21 | 106,762 | -0.05(-0.26%) |
Nov 23, 2015 | 19.73 | 20.27 | 19.45 | 20.26 | 265,297 | +0.67(+3.41%) |
Nov 20, 2015 | 19.61 | 19.76 | 19.41 | 19.60 | 455,791 | +0.04(+0.20%) |
Nov 19, 2015 | 19.55 | 19.57 | 19.38 | 19.56 | 279,523 | +0.04(+0.23%) |
Nov 18, 2015 | 19.13 | 19.54 | 19.08 | 19.51 | 243,877 | +0.37(+1.93%) |
Nov 17, 2015 | 19.40 | 19.43 | 19.08 | 19.14 | 150,350 | -0.28(-1.45%) |
Nov 16, 2015 | 18.85 | 19.47 | 18.68 | 19.42 | 140,215 | +0.55(+2.91%) |
Nov 13, 2015 | 18.82 | 19.05 | 18.77 | 18.87 | 134,296 | +0.02(+0.10%) |
Nov 12, 2015 | 19.01 | 19.05 | 18.73 | 18.85 | 100,103 | -0.31(-1.60%) |
Nov 11, 2015 | 19.38 | 19.38 | 18.98 | 19.16 | 87,428 | -0.18(-0.92%) |
Nov 10, 2015 | 19.44 | 19.51 | 18.98 | 19.34 | 199,113 | -0.10(-0.49%) |
Nov 09, 2015 | 20.06 | 20.13 | 19.28 | 19.44 | 220,930 | -0.63(-3.12%) |
Nov 06, 2015 | 20.11 | 20.20 | 19.86 | 20.06 | 226,433 | +0.08(+0.42%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.81 | 19.98 | 162,514 | +0.00(+0.00%) |
Nov 04, 2015 | 19.84 | 20.17 | 19.84 | 19.98 | 143,737 | +0.20(+1.00%) |
Nov 03, 2015 | 19.63 | 19.96 | 19.63 | 19.78 | 158,445 | +0.06(+0.32%) |