Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.01 | 27.12 | 26.70 | 26.82 | 714,886 | -0.12(-0.46%) |
Oct 28, 2016 | 26.87 | 27.06 | 26.69 | 26.94 | 862,492 | +0.08(+0.30%) |
Oct 27, 2016 | 27.02 | 27.06 | 26.70 | 26.86 | 1,019,224 | +0.00(+0.00%) |
Oct 26, 2016 | 26.28 | 26.93 | 26.14 | 26.86 | 1,464,788 | +0.42(+1.58%) |
Oct 25, 2016 | 26.36 | 26.58 | 26.05 | 26.45 | 726,552 | +0.09(+0.34%) |
Oct 24, 2016 | 26.52 | 26.81 | 26.21 | 26.36 | 653,013 | +0.10(+0.37%) |
Oct 21, 2016 | 26.19 | 26.65 | 25.94 | 26.26 | 826,930 | -0.04(-0.17%) |
Oct 20, 2016 | 26.38 | 26.54 | 26.23 | 26.31 | 553,349 | -0.09(-0.34%) |
Oct 19, 2016 | 25.92 | 26.46 | 25.77 | 26.39 | 656,816 | +0.54(+2.09%) |
Oct 18, 2016 | 25.48 | 25.91 | 25.36 | 25.85 | 972,434 | +0.68(+2.71%) |
Oct 17, 2016 | 25.00 | 25.31 | 24.96 | 25.17 | 535,086 | +0.15(+0.60%) |
Oct 14, 2016 | 25.37 | 25.68 | 24.89 | 25.02 | 763,375 | -0.09(-0.35%) |
Oct 13, 2016 | 25.85 | 25.85 | 24.79 | 25.11 | 1,518,826 | -1.03(-3.93%) |
Oct 12, 2016 | 26.30 | 26.39 | 25.84 | 26.14 | 776,190 | -0.09(-0.34%) |
Oct 11, 2016 | 26.38 | 26.54 | 26.00 | 26.23 | 1,096,433 | -0.35(-1.30%) |
Oct 10, 2016 | 26.33 | 26.70 | 26.23 | 26.57 | 858,897 | +0.43(+1.63%) |
Oct 07, 2016 | 25.71 | 26.32 | 25.61 | 26.15 | 1,665,493 | +0.49(+1.90%) |
Oct 06, 2016 | 25.36 | 25.73 | 25.18 | 25.66 | 644,987 | +0.35(+1.37%) |
Oct 05, 2016 | 25.13 | 25.61 | 25.06 | 25.31 | 983,765 | +0.31(+1.24%) |
Oct 04, 2016 | 25.37 | 25.50 | 24.85 | 25.00 | 786,774 | -0.27(-1.09%) |
Oct 03, 2016 | 25.24 | 25.47 | 24.98 | 25.28 | 768,048 | -0.05(-0.21%) |
Sep 30, 2016 | 25.01 | 25.43 | 24.83 | 25.33 | 892,171 | +0.51(+2.04%) |
Sep 29, 2016 | 24.97 | 25.18 | 24.58 | 24.83 | 837,364 | -0.14(-0.57%) |
Sep 28, 2016 | 24.56 | 24.99 | 24.42 | 24.97 | 906,201 | +0.55(+2.25%) |
Sep 27, 2016 | 24.14 | 24.67 | 24.07 | 24.42 | 1,078,656 | +0.17(+0.69%) |
Sep 26, 2016 | 24.48 | 24.58 | 24.06 | 24.25 | 1,320,155 | -0.43(-1.72%) |
Sep 23, 2016 | 24.71 | 24.91 | 24.59 | 24.67 | 849,669 | -0.05(-0.22%) |
Sep 22, 2016 | 24.51 | 24.93 | 24.50 | 24.73 | 1,079,564 | +0.44(+1.82%) |
Sep 21, 2016 | 24.28 | 24.37 | 23.97 | 24.28 | 1,357,901 | +0.12(+0.51%) |
Sep 20, 2016 | 24.48 | 24.82 | 24.15 | 24.16 | 872,287 | -0.58(-2.36%) |
Sep 19, 2016 | 25.06 | 25.22 | 24.61 | 24.75 | 978,164 | -0.24(-0.96%) |
Sep 16, 2016 | 25.35 | 25.47 | 24.82 | 24.98 | 1,348,123 | -0.69(-2.69%) |
Sep 15, 2016 | 25.37 | 25.88 | 25.30 | 25.68 | 769,138 | +0.27(+1.08%) |
Sep 14, 2016 | 25.33 | 25.73 | 25.02 | 25.40 | 1,181,649 | +0.01(+0.04%) |
Sep 13, 2016 | 25.53 | 25.84 | 25.26 | 25.39 | 953,150 | -0.50(-1.92%) |
Sep 12, 2016 | 25.19 | 25.96 | 25.05 | 25.89 | 681,141 | +0.41(+1.60%) |
Sep 09, 2016 | 26.30 | 26.31 | 25.32 | 25.48 | 1,162,821 | -1.06(-4.01%) |
Sep 08, 2016 | 26.24 | 26.75 | 26.12 | 26.54 | 1,147,339 | +0.25(+0.94%) |
Sep 07, 2016 | 25.75 | 26.31 | 25.62 | 26.30 | 699,272 | +0.56(+2.17%) |
Sep 06, 2016 | 26.00 | 26.07 | 25.66 | 25.74 | 1,171,369 | -0.19(-0.75%) |
Sep 02, 2016 | 26.02 | 25.93 | 25.93 | 25.93 | 1,224,791 | +0.00(+0.00%) |
Sep 01, 2016 | 26.26 | 26.32 | 25.46 | 25.93 | 1,103,129 | -0.06(-0.24%) |
Aug 31, 2016 | 25.66 | 26.08 | 25.43 | 26.00 | 1,934,250 | +0.29(+1.14%) |
Aug 30, 2016 | 25.37 | 25.71 | 25.33 | 25.70 | 1,022,617 | +0.37(+1.47%) |
Aug 29, 2016 | 25.10 | 25.48 | 25.08 | 25.33 | 616,098 | +0.22(+0.88%) |
Aug 26, 2016 | 25.31 | 25.61 | 24.98 | 25.11 | 689,103 | -0.11(-0.42%) |
Aug 25, 2016 | 25.23 | 25.30 | 25.04 | 25.22 | 824,676 | -0.12(-0.45%) |
Aug 24, 2016 | 25.55 | 25.73 | 25.32 | 25.33 | 968,181 | -0.24(-0.93%) |
Aug 23, 2016 | 25.21 | 25.65 | 25.21 | 25.57 | 1,592,983 | +0.49(+1.94%) |
Aug 22, 2016 | 24.85 | 25.14 | 24.77 | 25.08 | 736,088 | -0.01(-0.04%) |
Aug 19, 2016 | 24.75 | 25.15 | 24.60 | 25.09 | 785,723 | +0.27(+1.07%) |
Aug 18, 2016 | 24.77 | 24.87 | 24.67 | 24.83 | 1,477,880 | +0.08(+0.32%) |
Aug 17, 2016 | 24.26 | 24.82 | 24.26 | 24.75 | 2,040,511 | +0.47(+1.93%) |
Aug 16, 2016 | 24.56 | 24.61 | 24.24 | 24.28 | 1,115,299 | -0.32(-1.29%) |
Aug 15, 2016 | 24.46 | 24.86 | 24.46 | 24.60 | 1,425,996 | +0.29(+1.20%) |
Aug 12, 2016 | 24.39 | 24.60 | 24.26 | 24.31 | 1,076,852 | -0.17(-0.69%) |
Aug 11, 2016 | 24.77 | 24.77 | 24.13 | 24.47 | 1,644,886 | -0.19(-0.79%) |
Aug 10, 2016 | 24.63 | 24.89 | 24.56 | 24.67 | 1,200,309 | +0.00(+0.00%) |
Aug 09, 2016 | 25.08 | 25.24 | 24.46 | 24.67 | 1,105,117 | -0.40(-1.59%) |
Aug 08, 2016 | 25.08 | 25.58 | 24.89 | 25.07 | 1,797,291 | -0.07(-0.28%) |
Aug 05, 2016 | 25.58 | 25.65 | 24.83 | 25.14 | 1,768,380 | +0.58(+2.38%) |
Aug 04, 2016 | 24.77 | 24.94 | 24.34 | 24.55 | 1,801,998 | -0.20(-0.82%) |
Aug 03, 2016 | 24.38 | 24.90 | 24.33 | 24.76 | 1,503,788 | +0.38(+1.56%) |
Aug 02, 2016 | 25.24 | 25.28 | 24.23 | 24.38 | 1,184,424 | -0.91(-3.60%) |
Aug 01, 2016 | 25.45 | 25.70 | 25.13 | 25.29 | 797,510 | -0.20(-0.80%) |
Jul 29, 2016 | 25.54 | 25.67 | 25.28 | 25.49 | 1,312,415 | -0.07(-0.28%) |
Jul 28, 2016 | 25.54 | 25.63 | 25.27 | 25.56 | 788,803 | -0.07(-0.28%) |
Jul 27, 2016 | 25.71 | 25.86 | 25.45 | 25.63 | 800,625 | +0.04(+0.17%) |
Jul 26, 2016 | 25.68 | 25.91 | 25.53 | 25.59 | 1,915,315 | -0.09(-0.34%) |
Jul 25, 2016 | 25.94 | 26.05 | 25.67 | 25.68 | 863,999 | -0.27(-1.06%) |
Jul 22, 2016 | 26.22 | 26.34 | 25.81 | 25.95 | 1,346,938 | -0.24(-0.91%) |
Jul 21, 2016 | 26.08 | 26.54 | 26.05 | 26.19 | 1,253,562 | +0.19(+0.71%) |
Jul 20, 2016 | 26.01 | 26.19 | 25.76 | 26.00 | 643,776 | +0.08(+0.31%) |
Jul 19, 2016 | 25.96 | 26.14 | 25.73 | 25.92 | 624,728 | -0.12(-0.44%) |
Jul 18, 2016 | 25.85 | 26.20 | 25.67 | 26.04 | 941,053 | +0.27(+1.03%) |
Jul 15, 2016 | 25.81 | 25.88 | 25.54 | 25.77 | 1,362,253 | +0.08(+0.31%) |
Jul 14, 2016 | 25.79 | 25.87 | 25.48 | 25.69 | 1,136,721 | +0.32(+1.26%) |
Jul 13, 2016 | 25.37 | 25.51 | 24.98 | 25.38 | 1,382,442 | +0.06(+0.24%) |
Jul 12, 2016 | 24.95 | 25.63 | 24.91 | 25.31 | 1,225,174 | +0.73(+2.99%) |
Jul 11, 2016 | 24.42 | 25.02 | 24.42 | 24.58 | 1,322,724 | +0.52(+2.17%) |
Jul 08, 2016 | 23.37 | 24.12 | 22.98 | 24.06 | 1,011,206 | +1.08(+4.70%) |
Jul 07, 2016 | 22.78 | 23.18 | 22.68 | 22.98 | 770,043 | +0.30(+1.33%) |
Jul 06, 2016 | 22.53 | 22.93 | 22.18 | 22.68 | 1,397,472 | -0.11(-0.47%) |
Jul 05, 2016 | 23.75 | 23.79 | 22.54 | 22.78 | 1,468,141 | -1.31(-5.44%) |
Jul 01, 2016 | 23.65 | 24.09 | 24.09 | 24.09 | 1,284,465 | +0.40(+1.68%) |
Jun 30, 2016 | 23.46 | 23.90 | 23.09 | 23.70 | 1,282,371 | +0.38(+1.63%) |
Jun 29, 2016 | 22.55 | 23.41 | 22.47 | 23.31 | 1,500,075 | +0.89(+3.99%) |
Jun 28, 2016 | 22.49 | 23.04 | 22.24 | 22.42 | 2,131,959 | +0.36(+1.64%) |
Jun 27, 2016 | 23.00 | 23.00 | 21.67 | 22.06 | 2,989,919 | -1.19(-5.10%) |
Jun 24, 2016 | 23.45 | 23.77 | 23.06 | 23.24 | 2,230,291 | -1.65(-6.61%) |
Jun 23, 2016 | 24.92 | 25.13 | 24.77 | 24.89 | 764,792 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.90 | 24.47 | 24.51 | 729,989 | -0.11(-0.43%) |
Jun 21, 2016 | 24.76 | 24.78 | 24.31 | 24.62 | 637,958 | +0.02(+0.07%) |
Jun 20, 2016 | 24.40 | 24.85 | 24.24 | 24.60 | 1,031,594 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.19 | 23.67 | 23.79 | 1,591,846 | -0.19(-0.81%) |
Jun 16, 2016 | 24.08 | 24.11 | 23.70 | 23.99 | 1,020,628 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.14 | 24.30 | 921,507 | +0.12(+0.48%) |
Jun 14, 2016 | 24.36 | 24.65 | 23.76 | 24.18 | 1,462,756 | -0.35(-1.41%) |
Jun 13, 2016 | 24.62 | 24.92 | 24.33 | 24.53 | 966,400 | -0.32(-1.28%) |
Jun 10, 2016 | 25.41 | 25.44 | 24.71 | 24.85 | 1,177,204 | -0.94(-3.64%) |
Jun 09, 2016 | 26.22 | 26.25 | 25.73 | 25.78 | 791,789 | -0.63(-2.38%) |
Jun 08, 2016 | 26.36 | 26.81 | 26.25 | 26.41 | 890,879 | +0.17(+0.64%) |
Jun 07, 2016 | 26.32 | 26.47 | 26.08 | 26.24 | 730,817 | -0.07(-0.27%) |
Jun 06, 2016 | 25.31 | 26.33 | 25.25 | 26.31 | 2,274,801 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.08 | 25.18 | 1,719,768 | -0.85(-3.26%) |
Jun 02, 2016 | 26.13 | 26.24 | 25.81 | 26.03 | 582,735 | -0.17(-0.64%) |
Jun 01, 2016 | 26.38 | 26.76 | 25.56 | 26.20 | 1,405,058 | -0.34(-1.30%) |
May 31, 2016 | 26.63 | 27.00 | 26.41 | 26.54 | 646,117 | +0.09(+0.33%) |
May 27, 2016 | 26.68 | 26.46 | 26.46 | 26.46 | 773,555 | -0.25(-0.93%) |
May 26, 2016 | 26.90 | 27.02 | 26.51 | 26.70 | 654,344 | -0.12(-0.46%) |
May 25, 2016 | 26.63 | 27.08 | 26.63 | 26.83 | 997,686 | +0.30(+1.13%) |
May 24, 2016 | 26.17 | 26.85 | 26.08 | 26.53 | 1,080,976 | +0.60(+2.32%) |
May 23, 2016 | 26.01 | 26.18 | 25.74 | 25.93 | 650,552 | -0.08(-0.31%) |
May 20, 2016 | 25.76 | 26.31 | 25.60 | 26.01 | 715,680 | +0.47(+1.83%) |
May 19, 2016 | 25.87 | 26.38 | 25.40 | 25.54 | 933,927 | -0.55(-2.10%) |
May 18, 2016 | 25.82 | 26.50 | 25.79 | 26.08 | 1,080,255 | +0.18(+0.68%) |
May 17, 2016 | 25.70 | 26.49 | 25.53 | 25.91 | 1,086,449 | +0.18(+0.69%) |
May 16, 2016 | 25.72 | 26.06 | 25.55 | 25.73 | 787,039 | +0.15(+0.59%) |
May 13, 2016 | 26.15 | 26.34 | 25.39 | 25.58 | 1,554,065 | -0.63(-2.39%) |
May 12, 2016 | 27.57 | 27.60 | 25.94 | 26.21 | 1,889,304 | -1.17(-4.26%) |
May 11, 2016 | 27.61 | 27.97 | 27.35 | 27.37 | 747,751 | -0.30(-1.09%) |
May 10, 2016 | 27.46 | 27.99 | 27.34 | 27.67 | 711,330 | +0.29(+1.06%) |
May 09, 2016 | 28.21 | 28.31 | 27.29 | 27.38 | 1,068,210 | -0.90(-3.19%) |
May 06, 2016 | 28.40 | 28.40 | 27.07 | 28.28 | 1,682,611 | +1.68(+6.31%) |
May 05, 2016 | 26.65 | 26.88 | 26.48 | 26.61 | 1,272,279 | -0.01(-0.03%) |
May 04, 2016 | 26.52 | 26.91 | 26.30 | 26.61 | 850,591 | -0.10(-0.36%) |
May 03, 2016 | 27.18 | 27.33 | 26.37 | 26.71 | 1,798,998 | -0.72(-2.64%) |
May 02, 2016 | 27.10 | 27.44 | 26.65 | 27.44 | 826,768 | +0.51(+1.90%) |
Apr 29, 2016 | 27.58 | 27.59 | 26.64 | 26.92 | 1,143,303 | -0.71(-2.56%) |
Apr 28, 2016 | 28.09 | 28.35 | 27.59 | 27.63 | 1,187,004 | -0.65(-2.31%) |
Apr 27, 2016 | 28.00 | 28.45 | 28.00 | 28.28 | 1,275,857 | +0.37(+1.33%) |
Apr 26, 2016 | 27.59 | 27.98 | 27.54 | 27.91 | 772,239 | +0.36(+1.31%) |
Apr 25, 2016 | 28.21 | 28.27 | 27.38 | 27.55 | 544,581 | -0.72(-2.56%) |
Apr 22, 2016 | 28.22 | 28.49 | 28.17 | 28.28 | 920,763 | +0.04(+0.13%) |
Apr 21, 2016 | 28.52 | 28.73 | 28.18 | 28.24 | 905,115 | -0.34(-1.21%) |
Apr 20, 2016 | 28.65 | 28.73 | 28.35 | 28.58 | 1,403,779 | -0.02(-0.06%) |
Apr 19, 2016 | 28.44 | 28.73 | 28.21 | 28.60 | 1,081,426 | +0.32(+1.12%) |
Apr 18, 2016 | 27.99 | 28.40 | 27.90 | 28.28 | 890,946 | +0.07(+0.25%) |
Apr 15, 2016 | 27.97 | 28.28 | 27.50 | 28.21 | 640,348 | +0.12(+0.44%) |
Apr 14, 2016 | 28.28 | 28.35 | 27.50 | 28.09 | 755,857 | -0.19(-0.69%) |
Apr 13, 2016 | 27.78 | 28.37 | 27.71 | 28.28 | 1,132,284 | +0.87(+3.19%) |
Apr 12, 2016 | 27.47 | 27.85 | 27.19 | 27.41 | 979,718 | -0.10(-0.35%) |
Apr 11, 2016 | 27.22 | 27.95 | 27.12 | 27.51 | 1,343,008 | +0.37(+1.37%) |
Apr 08, 2016 | 27.24 | 27.64 | 26.97 | 27.14 | 616,190 | +0.33(+1.22%) |
Apr 07, 2016 | 27.19 | 27.34 | 26.45 | 26.81 | 739,044 | -0.65(-2.38%) |
Apr 06, 2016 | 27.22 | 27.66 | 26.82 | 27.46 | 649,128 | +0.20(+0.75%) |
Apr 05, 2016 | 27.61 | 27.61 | 27.12 | 27.26 | 806,181 | -0.67(-2.40%) |
Apr 04, 2016 | 28.21 | 28.49 | 27.84 | 27.93 | 574,687 | -0.35(-1.25%) |
Apr 01, 2016 | 27.96 | 28.31 | 27.46 | 28.28 | 900,420 | -0.09(-0.31%) |
Mar 31, 2016 | 28.24 | 28.49 | 28.04 | 28.37 | 743,364 | +0.07(+0.25%) |
Mar 30, 2016 | 27.94 | 28.55 | 27.70 | 28.30 | 1,365,854 | +0.65(+2.36%) |
Mar 29, 2016 | 27.06 | 27.67 | 26.33 | 27.65 | 1,625,122 | +0.39(+1.43%) |
Mar 28, 2016 | 27.75 | 27.82 | 26.72 | 27.26 | 1,160,526 | -0.40(-1.44%) |
Mar 24, 2016 | 27.37 | 27.66 | 27.66 | 27.66 | 1,006,765 | +0.00(+0.00%) |
Mar 23, 2016 | 28.35 | 28.35 | 27.58 | 27.66 | 987,738 | -0.79(-2.76%) |
Mar 22, 2016 | 28.64 | 28.76 | 28.04 | 28.44 | 1,226,608 | -0.51(-1.77%) |
Mar 21, 2016 | 28.81 | 29.16 | 28.62 | 28.96 | 580,170 | +0.00(+0.00%) |
Mar 18, 2016 | 28.77 | 29.24 | 28.49 | 28.96 | 1,059,544 | +0.34(+1.20%) |
Mar 17, 2016 | 27.90 | 28.86 | 27.85 | 28.61 | 913,357 | +0.68(+2.44%) |
Mar 16, 2016 | 27.05 | 28.05 | 26.95 | 27.93 | 1,049,163 | +0.76(+2.79%) |
Mar 15, 2016 | 27.59 | 27.63 | 26.96 | 27.17 | 775,741 | -0.63(-2.25%) |
Mar 14, 2016 | 27.46 | 27.90 | 27.38 | 27.80 | 709,214 | +0.10(+0.35%) |
Mar 11, 2016 | 27.45 | 27.87 | 27.26 | 27.70 | 733,863 | +0.60(+2.21%) |
Mar 10, 2016 | 27.64 | 27.70 | 26.57 | 27.10 | 1,093,101 | -0.41(-1.47%) |
Mar 09, 2016 | 26.97 | 27.54 | 26.78 | 27.51 | 1,190,497 | +0.75(+2.80%) |
Mar 08, 2016 | 27.21 | 27.33 | 26.53 | 26.76 | 1,263,193 | -0.84(-3.04%) |
Mar 07, 2016 | 27.56 | 27.73 | 27.32 | 27.60 | 1,622,229 | -0.15(-0.54%) |
Mar 04, 2016 | 27.92 | 28.00 | 27.28 | 27.75 | 1,365,714 | -0.04(-0.13%) |
Mar 03, 2016 | 27.26 | 27.85 | 27.19 | 27.78 | 1,260,137 | +0.53(+1.94%) |
Mar 02, 2016 | 26.71 | 27.26 | 26.40 | 27.25 | 982,456 | +0.47(+1.75%) |
Mar 01, 2016 | 26.77 | 26.88 | 26.11 | 26.78 | 1,837,083 | +0.28(+1.06%) |
Feb 29, 2016 | 25.77 | 26.87 | 25.66 | 26.50 | 1,550,451 | +0.74(+2.88%) |
Feb 26, 2016 | 25.58 | 26.93 | 25.44 | 25.76 | 2,783,996 | -0.31(-1.18%) |
Feb 25, 2016 | 25.05 | 26.08 | 24.97 | 26.07 | 1,907,584 | +0.93(+3.72%) |
Feb 24, 2016 | 24.75 | 25.28 | 23.71 | 25.14 | 1,718,428 | -0.04(-0.18%) |
Feb 23, 2016 | 24.76 | 25.43 | 24.39 | 25.18 | 1,732,873 | +0.11(+0.46%) |
Feb 22, 2016 | 24.02 | 25.19 | 23.81 | 25.06 | 1,347,682 | +1.46(+6.20%) |
Feb 19, 2016 | 24.31 | 24.45 | 23.49 | 23.60 | 1,495,443 | -0.95(-3.88%) |
Feb 18, 2016 | 24.02 | 24.76 | 23.82 | 24.55 | 1,614,558 | +0.78(+3.26%) |
Feb 17, 2016 | 22.60 | 24.21 | 22.58 | 23.78 | 2,241,717 | +1.47(+6.60%) |
Feb 16, 2016 | 21.89 | 22.49 | 21.39 | 22.30 | 2,035,448 | +0.87(+4.07%) |
Feb 12, 2016 | 20.35 | 21.43 | 21.43 | 21.43 | 2,048,009 | +1.38(+6.91%) |
Feb 11, 2016 | 20.07 | 20.72 | 19.82 | 20.05 | 1,629,190 | -0.73(-3.52%) |
Feb 10, 2016 | 20.71 | 21.51 | 20.57 | 20.78 | 1,383,230 | +0.29(+1.42%) |
Feb 09, 2016 | 20.24 | 20.57 | 20.01 | 20.49 | 1,323,923 | -0.13(-0.64%) |
Feb 08, 2016 | 21.55 | 21.67 | 20.20 | 20.62 | 1,533,574 | -1.16(-5.31%) |
Feb 05, 2016 | 22.23 | 22.39 | 21.71 | 21.77 | 781,993 | -0.46(-2.06%) |
Feb 04, 2016 | 21.61 | 22.64 | 21.61 | 22.23 | 1,762,555 | +0.66(+3.07%) |
Feb 03, 2016 | 21.86 | 21.86 | 20.95 | 21.57 | 1,835,903 | -0.04(-0.16%) |
Feb 02, 2016 | 22.58 | 22.58 | 21.54 | 21.61 | 1,627,548 | -1.38(-6.02%) |
Feb 01, 2016 | 22.42 | 23.21 | 22.24 | 22.99 | 1,441,085 | +0.27(+1.20%) |
Jan 29, 2016 | 21.62 | 22.72 | 21.62 | 22.72 | 1,858,915 | +1.23(+5.75%) |
Jan 28, 2016 | 21.80 | 22.12 | 21.23 | 21.48 | 1,741,220 | -0.26(-1.18%) |
Jan 27, 2016 | 22.87 | 22.90 | 21.63 | 21.74 | 2,664,611 | -1.23(-5.34%) |
Jan 26, 2016 | 21.95 | 23.22 | 21.91 | 22.97 | 1,884,625 | +1.23(+5.68%) |
Jan 25, 2016 | 22.42 | 22.42 | 21.59 | 21.73 | 2,056,604 | -0.79(-3.49%) |
Jan 22, 2016 | 22.19 | 22.72 | 22.01 | 22.52 | 1,398,585 | +0.87(+4.03%) |
Jan 21, 2016 | 21.50 | 22.10 | 21.09 | 21.64 | 1,841,751 | +0.19(+0.90%) |
Jan 20, 2016 | 21.57 | 21.80 | 20.20 | 21.45 | 2,403,762 | -0.51(-2.33%) |
Jan 19, 2016 | 23.39 | 23.42 | 21.66 | 21.96 | 2,358,021 | -1.01(-4.41%) |
Jan 15, 2016 | 23.08 | 22.97 | 22.97 | 22.97 | 2,631,729 | -0.93(-3.91%) |
Jan 14, 2016 | 23.46 | 24.35 | 22.67 | 23.91 | 3,043,542 | +0.45(+1.92%) |
Jan 13, 2016 | 24.67 | 24.89 | 22.99 | 23.46 | 2,191,272 | -1.06(-4.32%) |
Jan 12, 2016 | 25.03 | 25.36 | 24.27 | 24.52 | 1,973,147 | -0.32(-1.28%) |
Jan 11, 2016 | 25.18 | 25.48 | 24.56 | 24.84 | 1,886,565 | -0.30(-1.19%) |
Jan 08, 2016 | 26.58 | 26.81 | 25.07 | 25.14 | 2,631,775 | -1.24(-4.71%) |
Jan 07, 2016 | 27.61 | 27.63 | 26.17 | 26.38 | 1,877,185 | -1.83(-6.47%) |
Jan 06, 2016 | 28.21 | 28.65 | 27.94 | 28.20 | 1,223,117 | -0.77(-2.65%) |
Jan 05, 2016 | 28.97 | 29.15 | 28.63 | 28.97 | 931,552 | +0.02(+0.06%) |
Jan 04, 2016 | 29.00 | 29.03 | 28.28 | 28.95 | 1,110,369 | -0.57(-1.94%) |
Dec 31, 2015 | 29.27 | 29.53 | 29.53 | 29.53 | 492,896 | +0.03(+0.09%) |
Dec 30, 2015 | 29.79 | 29.94 | 29.48 | 29.50 | 518,818 | -0.28(-0.95%) |
Dec 29, 2015 | 29.77 | 29.96 | 29.58 | 29.78 | 755,045 | +0.30(+1.02%) |
Dec 28, 2015 | 29.76 | 29.80 | 29.20 | 29.48 | 1,028,129 | -0.31(-1.04%) |
Dec 24, 2015 | 29.71 | 29.79 | 29.79 | 29.79 | 378,374 | +0.03(+0.09%) |
Dec 23, 2015 | 29.10 | 29.89 | 28.99 | 29.77 | 1,086,668 | +0.93(+3.21%) |
Dec 22, 2015 | 28.23 | 29.08 | 28.23 | 28.84 | 977,311 | +0.60(+2.12%) |
Dec 21, 2015 | 27.45 | 28.43 | 27.45 | 28.24 | 824,376 | +0.83(+3.02%) |
Dec 18, 2015 | 27.56 | 27.79 | 27.25 | 27.41 | 1,471,682 | -0.39(-1.40%) |
Dec 17, 2015 | 28.50 | 28.57 | 27.79 | 27.80 | 779,863 | -0.45(-1.59%) |
Dec 16, 2015 | 27.93 | 28.54 | 27.48 | 28.25 | 793,913 | +0.54(+1.94%) |
Dec 15, 2015 | 27.34 | 27.86 | 27.30 | 27.71 | 1,179,090 | +0.65(+2.41%) |
Dec 14, 2015 | 28.07 | 28.11 | 26.88 | 27.06 | 1,612,202 | -0.92(-3.28%) |
Dec 11, 2015 | 28.31 | 28.72 | 27.74 | 27.97 | 1,334,823 | -0.44(-1.55%) |
Dec 10, 2015 | 28.50 | 28.91 | 28.37 | 28.42 | 427,936 | -0.04(-0.12%) |
Dec 09, 2015 | 28.64 | 29.15 | 28.21 | 28.45 | 1,148,210 | -0.25(-0.86%) |
Dec 08, 2015 | 29.56 | 29.61 | 28.57 | 28.70 | 1,374,217 | -1.20(-4.01%) |
Dec 07, 2015 | 30.00 | 30.03 | 29.62 | 29.90 | 936,815 | -0.06(-0.21%) |
Dec 04, 2015 | 29.58 | 30.04 | 29.51 | 29.96 | 437,342 | +0.33(+1.10%) |
Dec 03, 2015 | 30.13 | 30.26 | 29.39 | 29.63 | 809,749 | -0.33(-1.12%) |
Dec 02, 2015 | 29.85 | 30.50 | 29.79 | 29.97 | 2,047,630 | +0.03(+0.09%) |
Dec 01, 2015 | 29.82 | 29.94 | 29.50 | 29.94 | 707,943 | +0.33(+1.10%) |
Nov 30, 2015 | 29.66 | 29.87 | 29.49 | 29.61 | 946,210 | +0.05(+0.18%) |
Nov 27, 2015 | 29.44 | 29.65 | 29.17 | 29.56 | 253,958 | +0.16(+0.54%) |
Nov 25, 2015 | 29.28 | 29.40 | 29.40 | 29.40 | 521,937 | -0.14(-0.48%) |
Nov 24, 2015 | 29.50 | 29.58 | 29.22 | 29.54 | 1,034,094 | -0.08(-0.27%) |
Nov 23, 2015 | 29.91 | 30.07 | 29.50 | 29.62 | 1,232,328 | -0.25(-0.83%) |
Nov 20, 2015 | 29.81 | 30.25 | 29.68 | 29.87 | 2,836,075 | +0.27(+0.92%) |
Nov 19, 2015 | 29.71 | 29.98 | 29.19 | 29.60 | 479,940 | -0.10(-0.33%) |
Nov 18, 2015 | 29.18 | 29.77 | 29.11 | 29.69 | 905,708 | +0.65(+2.24%) |
Nov 17, 2015 | 28.91 | 29.65 | 28.66 | 29.04 | 774,876 | +0.24(+0.83%) |
Nov 16, 2015 | 28.65 | 29.09 | 28.19 | 28.80 | 830,032 | -0.11(-0.40%) |
Nov 13, 2015 | 28.52 | 28.99 | 28.09 | 28.92 | 1,049,397 | +0.92(+3.27%) |
Nov 12, 2015 | 28.71 | 28.91 | 27.83 | 28.00 | 1,063,442 | -1.05(-3.61%) |
Nov 11, 2015 | 28.96 | 29.17 | 28.62 | 29.05 | 1,215,718 | +0.06(+0.21%) |
Nov 10, 2015 | 29.31 | 29.79 | 28.66 | 28.99 | 1,071,381 | -0.45(-1.53%) |
Nov 09, 2015 | 30.79 | 30.79 | 29.13 | 29.44 | 850,290 | -1.33(-4.32%) |
Nov 06, 2015 | 30.67 | 31.01 | 29.68 | 30.77 | 2,212,467 | +1.17(+3.96%) |
Nov 05, 2015 | 29.27 | 29.62 | 28.66 | 29.60 | 1,368,342 | +0.31(+1.05%) |
Nov 04, 2015 | 29.44 | 29.53 | 28.94 | 29.29 | 988,157 | -0.13(-0.45%) |
Nov 03, 2015 | 29.97 | 30.24 | 29.38 | 29.42 | 1,473,474 | -0.60(-1.99%) |