Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.11 | 26.99 | 25.15 | 25.75 | 1,165,559 | -0.58(-2.20%) |
Oct 28, 2016 | 28.21 | 28.58 | 26.33 | 26.33 | 745,213 | -1.83(-6.50%) |
Oct 27, 2016 | 29.00 | 29.57 | 27.97 | 28.16 | 906,169 | -1.78(-5.95%) |
Oct 26, 2016 | 30.82 | 31.09 | 29.67 | 29.94 | 541,801 | -0.87(-2.82%) |
Oct 25, 2016 | 31.62 | 31.94 | 30.54 | 30.81 | 447,967 | -0.92(-2.90%) |
Oct 24, 2016 | 30.99 | 32.10 | 30.64 | 31.73 | 319,016 | +0.87(+2.82%) |
Oct 21, 2016 | 30.95 | 31.74 | 30.57 | 30.86 | 209,368 | -0.40(-1.28%) |
Oct 20, 2016 | 30.62 | 31.65 | 30.32 | 31.26 | 268,163 | +0.61(+1.99%) |
Oct 19, 2016 | 30.30 | 30.67 | 30.12 | 30.65 | 154,373 | +0.50(+1.66%) |
Oct 18, 2016 | 29.92 | 30.82 | 29.75 | 30.15 | 131,317 | +0.52(+1.75%) |
Oct 17, 2016 | 30.73 | 30.82 | 29.61 | 29.63 | 348,154 | -1.14(-3.70%) |
Oct 14, 2016 | 31.02 | 31.72 | 30.70 | 30.77 | 298,291 | +0.03(+0.10%) |
Oct 13, 2016 | 29.89 | 31.04 | 29.81 | 30.74 | 239,581 | +0.64(+2.13%) |
Oct 12, 2016 | 30.17 | 30.28 | 29.54 | 30.10 | 283,268 | -0.17(-0.56%) |
Oct 11, 2016 | 30.67 | 30.79 | 30.09 | 30.27 | 251,667 | -0.41(-1.34%) |
Oct 10, 2016 | 31.12 | 31.91 | 30.68 | 30.68 | 338,659 | -0.34(-1.10%) |
Oct 07, 2016 | 31.64 | 31.91 | 30.89 | 31.02 | 265,694 | -0.59(-1.87%) |
Oct 06, 2016 | 32.75 | 33.00 | 31.59 | 31.61 | 437,534 | -1.30(-3.95%) |
Oct 05, 2016 | 32.79 | 33.50 | 32.76 | 32.91 | 286,062 | +0.15(+0.46%) |
Oct 04, 2016 | 32.93 | 33.36 | 32.40 | 32.76 | 269,991 | +0.02(+0.06%) |
Oct 03, 2016 | 32.38 | 32.94 | 31.56 | 32.74 | 392,618 | +0.34(+1.05%) |
Sep 30, 2016 | 32.17 | 33.15 | 31.74 | 32.40 | 456,618 | +0.36(+1.12%) |
Sep 29, 2016 | 32.22 | 33.13 | 32.04 | 32.04 | 371,211 | -0.34(-1.05%) |
Sep 28, 2016 | 31.45 | 32.58 | 31.20 | 32.38 | 238,030 | +0.90(+2.86%) |
Sep 27, 2016 | 31.01 | 31.87 | 30.62 | 31.48 | 248,597 | +0.54(+1.75%) |
Sep 26, 2016 | 31.01 | 31.64 | 30.91 | 30.94 | 283,384 | -0.37(-1.18%) |
Sep 23, 2016 | 31.28 | 32.17 | 30.80 | 31.31 | 217,577 | -0.29(-0.92%) |
Sep 22, 2016 | 31.62 | 31.98 | 30.80 | 31.60 | 284,888 | +0.21(+0.67%) |
Sep 21, 2016 | 32.52 | 33.05 | 30.59 | 31.39 | 1,144,902 | -1.07(-3.30%) |
Sep 20, 2016 | 33.06 | 33.37 | 32.39 | 32.46 | 298,897 | -0.20(-0.61%) |
Sep 19, 2016 | 32.84 | 33.50 | 32.41 | 32.66 | 176,390 | +0.20(+0.62%) |
Sep 16, 2016 | 32.32 | 32.92 | 31.82 | 32.46 | 261,217 | +0.01(+0.03%) |
Sep 15, 2016 | 31.75 | 32.74 | 31.68 | 32.45 | 153,852 | +0.59(+1.85%) |
Sep 14, 2016 | 31.85 | 32.26 | 31.60 | 31.86 | 144,975 | +0.16(+0.50%) |
Sep 13, 2016 | 32.28 | 32.89 | 31.36 | 31.70 | 410,292 | -1.03(-3.15%) |
Sep 12, 2016 | 31.92 | 33.22 | 31.35 | 32.73 | 256,281 | +0.52(+1.61%) |
Sep 09, 2016 | 32.73 | 33.35 | 32.18 | 32.21 | 223,021 | -0.67(-2.04%) |
Sep 08, 2016 | 32.96 | 33.67 | 32.85 | 32.88 | 229,470 | -0.04(-0.12%) |
Sep 07, 2016 | 33.04 | 34.09 | 32.89 | 32.92 | 369,667 | -0.11(-0.33%) |
Sep 06, 2016 | 33.83 | 34.66 | 32.28 | 33.03 | 847,427 | -0.87(-2.57%) |
Sep 02, 2016 | 33.10 | 33.90 | 33.90 | 33.90 | 303,500 | +1.02(+3.10%) |
Sep 01, 2016 | 32.60 | 33.13 | 32.13 | 32.88 | 284,058 | +0.30(+0.92%) |
Aug 31, 2016 | 32.98 | 33.49 | 32.58 | 32.58 | 432,537 | -0.56(-1.69%) |
Aug 30, 2016 | 32.83 | 33.44 | 32.76 | 33.14 | 152,069 | +0.50(+1.53%) |
Aug 29, 2016 | 33.13 | 33.67 | 32.37 | 32.64 | 289,599 | +0.18(+0.55%) |
Aug 26, 2016 | 31.96 | 32.97 | 31.61 | 32.46 | 365,119 | +0.73(+2.30%) |
Aug 25, 2016 | 33.35 | 33.96 | 31.70 | 31.73 | 338,500 | -1.81(-5.40%) |
Aug 24, 2016 | 32.84 | 34.02 | 32.64 | 33.54 | 517,316 | +0.82(+2.51%) |
Aug 23, 2016 | 31.36 | 32.87 | 31.36 | 32.72 | 411,449 | +1.36(+4.34%) |
Aug 22, 2016 | 31.29 | 31.99 | 30.93 | 31.36 | 227,237 | -0.25(-0.79%) |
Aug 19, 2016 | 31.29 | 31.91 | 30.49 | 31.61 | 373,774 | +0.22(+0.70%) |
Aug 18, 2016 | 31.65 | 32.01 | 31.06 | 31.39 | 270,752 | +0.22(+0.71%) |
Aug 17, 2016 | 31.31 | 31.50 | 30.83 | 31.17 | 372,216 | -0.02(-0.06%) |
Aug 16, 2016 | 31.66 | 32.33 | 31.05 | 31.19 | 565,890 | -0.38(-1.20%) |
Aug 15, 2016 | 30.18 | 32.01 | 30.17 | 31.57 | 590,517 | +1.62(+5.41%) |
Aug 12, 2016 | 29.43 | 30.07 | 28.68 | 29.95 | 400,648 | +0.44(+1.49%) |
Aug 11, 2016 | 29.15 | 30.16 | 28.81 | 29.51 | 521,771 | +0.22(+0.75%) |
Aug 10, 2016 | 28.20 | 30.00 | 27.59 | 29.29 | 1,915,958 | +3.33(+12.83%) |
Aug 09, 2016 | 25.40 | 26.32 | 24.69 | 25.96 | 767,742 | +0.64(+2.53%) |
Aug 08, 2016 | 25.74 | 26.30 | 25.32 | 25.32 | 411,985 | -0.27(-1.06%) |
Aug 05, 2016 | 24.90 | 25.78 | 24.74 | 25.59 | 394,638 | +1.02(+4.15%) |
Aug 04, 2016 | 24.50 | 24.89 | 24.01 | 24.57 | 238,813 | -0.08(-0.32%) |
Aug 03, 2016 | 23.98 | 24.95 | 23.90 | 24.65 | 299,501 | +0.64(+2.67%) |
Aug 02, 2016 | 24.86 | 24.98 | 23.36 | 24.01 | 631,936 | -0.37(-1.52%) |
Aug 01, 2016 | 23.48 | 24.56 | 23.48 | 24.38 | 503,431 | +1.12(+4.82%) |
Jul 29, 2016 | 23.30 | 23.52 | 21.75 | 23.26 | 840,533 | +0.06(+0.26%) |
Jul 28, 2016 | 26.80 | 26.80 | 23.00 | 23.20 | 1,151,669 | -0.86(-3.57%) |
Jul 27, 2016 | 24.26 | 24.78 | 23.75 | 24.06 | 566,721 | -0.14(-0.58%) |
Jul 26, 2016 | 24.30 | 24.99 | 24.02 | 24.20 | 450,159 | -0.08(-0.33%) |
Jul 25, 2016 | 24.97 | 25.41 | 24.03 | 24.28 | 430,479 | -0.65(-2.61%) |
Jul 22, 2016 | 25.60 | 25.75 | 24.25 | 24.93 | 921,663 | -1.09(-4.19%) |
Jul 21, 2016 | 29.52 | 30.00 | 25.28 | 26.02 | 1,116,254 | -2.74(-9.53%) |
Jul 20, 2016 | 28.79 | 28.93 | 27.88 | 28.76 | 486,115 | +0.62(+2.20%) |
Jul 19, 2016 | 28.50 | 28.88 | 27.85 | 28.14 | 218,928 | -0.35(-1.23%) |
Jul 18, 2016 | 27.96 | 28.74 | 27.74 | 28.49 | 178,166 | +0.48(+1.71%) |
Jul 15, 2016 | 28.28 | 28.67 | 27.85 | 28.01 | 131,568 | -0.22(-0.78%) |
Jul 14, 2016 | 28.55 | 28.70 | 28.15 | 28.23 | 259,702 | +0.07(+0.25%) |
Jul 13, 2016 | 28.22 | 28.57 | 27.95 | 28.16 | 212,409 | -0.01(-0.04%) |
Jul 12, 2016 | 27.63 | 28.65 | 27.43 | 28.17 | 361,160 | +0.98(+3.60%) |
Jul 11, 2016 | 26.61 | 27.51 | 26.61 | 27.19 | 262,371 | +0.68(+2.57%) |
Jul 08, 2016 | 26.05 | 27.07 | 25.59 | 26.51 | 400,836 | +0.92(+3.60%) |
Jul 07, 2016 | 25.73 | 26.19 | 24.91 | 25.59 | 308,806 | +0.83(+3.35%) |
Jul 05, 2016 | 27.60 | 27.87 | 22.82 | 24.76 | 2,208,069 | -3.12(-11.19%) |
Jul 01, 2016 | 27.77 | 27.88 | 27.88 | 27.88 | 283,300 | +0.04(+0.14%) |
Jun 30, 2016 | 26.29 | 27.91 | 25.87 | 27.84 | 489,448 | +1.41(+5.33%) |
Jun 29, 2016 | 26.60 | 26.98 | 25.65 | 26.43 | 747,507 | +0.31(+1.19%) |
Jun 28, 2016 | 25.47 | 27.10 | 25.21 | 26.12 | 388,091 | +1.11(+4.44%) |
Jun 27, 2016 | 26.02 | 26.97 | 24.83 | 25.01 | 614,232 | -1.32(-5.01%) |
Jun 24, 2016 | 26.32 | 27.22 | 25.74 | 26.33 | 869,860 | -1.69(-6.03%) |
Jun 23, 2016 | 27.11 | 28.34 | 26.93 | 28.02 | 419,159 | +1.32(+4.94%) |
Jun 22, 2016 | 27.62 | 28.70 | 26.40 | 26.70 | 646,124 | -0.62(-2.27%) |
Jun 21, 2016 | 27.94 | 28.16 | 27.32 | 27.32 | 552,688 | -0.65(-2.32%) |
Jun 20, 2016 | 27.80 | 28.69 | 27.61 | 27.97 | 577,162 | +0.70(+2.57%) |
Jun 17, 2016 | 26.70 | 27.45 | 26.52 | 27.27 | 549,002 | +0.58(+2.17%) |
Jun 16, 2016 | 25.50 | 26.77 | 25.01 | 26.69 | 437,210 | +1.13(+4.42%) |
Jun 15, 2016 | 25.61 | 26.70 | 25.56 | 25.56 | 397,867 | +0.07(+0.27%) |
Jun 14, 2016 | 25.39 | 26.68 | 25.31 | 25.49 | 344,189 | +0.06(+0.24%) |
Jun 13, 2016 | 26.33 | 26.47 | 25.22 | 25.43 | 584,337 | -1.21(-4.54%) |
Jun 10, 2016 | 28.06 | 28.36 | 26.37 | 26.64 | 504,035 | -1.72(-6.06%) |
Jun 09, 2016 | 29.25 | 29.42 | 28.36 | 28.36 | 349,540 | -1.01(-3.44%) |
Jun 08, 2016 | 30.90 | 31.40 | 29.36 | 29.37 | 500,779 | -1.33(-4.33%) |
Jun 07, 2016 | 30.44 | 30.96 | 30.34 | 30.70 | 256,550 | +0.54(+1.79%) |
Jun 06, 2016 | 29.26 | 30.60 | 29.26 | 30.16 | 550,340 | +1.16(+4.00%) |
Jun 03, 2016 | 27.73 | 29.09 | 27.40 | 29.00 | 407,516 | +0.98(+3.50%) |
Jun 02, 2016 | 27.66 | 28.03 | 27.37 | 28.02 | 140,118 | +0.13(+0.47%) |
Jun 01, 2016 | 27.87 | 28.00 | 27.03 | 27.89 | 214,997 | -0.04(-0.14%) |
May 31, 2016 | 28.26 | 28.35 | 27.74 | 27.93 | 188,684 | -0.03(-0.11%) |
May 27, 2016 | 27.58 | 27.96 | 27.96 | 27.96 | 201,200 | +0.30(+1.08%) |
May 26, 2016 | 28.34 | 28.74 | 26.91 | 27.66 | 329,608 | -0.83(-2.91%) |
May 25, 2016 | 26.76 | 28.50 | 26.76 | 28.49 | 414,129 | +1.78(+6.66%) |
May 24, 2016 | 25.87 | 27.34 | 25.50 | 26.71 | 578,138 | +1.15(+4.50%) |
May 23, 2016 | 25.95 | 26.76 | 25.56 | 25.56 | 429,583 | -0.40(-1.54%) |
May 20, 2016 | 26.07 | 27.01 | 25.67 | 25.96 | 399,983 | +0.05(+0.19%) |
May 19, 2016 | 26.90 | 27.49 | 25.83 | 25.91 | 353,823 | -1.22(-4.50%) |
May 18, 2016 | 26.77 | 27.86 | 26.60 | 27.13 | 338,571 | +0.36(+1.34%) |
May 17, 2016 | 28.54 | 28.93 | 26.63 | 26.77 | 578,167 | -1.69(-5.94%) |
May 16, 2016 | 28.77 | 29.86 | 28.29 | 28.46 | 363,116 | -0.54(-1.86%) |
May 13, 2016 | 29.31 | 29.99 | 28.94 | 29.00 | 309,703 | -0.37(-1.26%) |
May 12, 2016 | 29.35 | 30.12 | 28.13 | 29.37 | 378,751 | -0.05(-0.17%) |
May 11, 2016 | 28.82 | 30.69 | 28.82 | 29.42 | 431,072 | +0.80(+2.80%) |
May 10, 2016 | 31.06 | 31.33 | 28.62 | 28.62 | 975,119 | -2.19(-7.11%) |
May 09, 2016 | 30.65 | 31.36 | 30.65 | 30.81 | 430,313 | +0.29(+0.95%) |
May 06, 2016 | 30.99 | 32.55 | 30.45 | 30.52 | 601,165 | -0.30(-0.97%) |
May 05, 2016 | 30.60 | 31.65 | 30.30 | 30.82 | 370,653 | +0.57(+1.88%) |
May 04, 2016 | 29.45 | 30.89 | 28.66 | 30.25 | 584,867 | +0.48(+1.61%) |
May 03, 2016 | 31.00 | 31.00 | 28.00 | 29.77 | 923,855 | +0.26(+0.88%) |
May 02, 2016 | 28.81 | 30.43 | 27.58 | 29.51 | 1,469,030 | -1.78(-5.69%) |
Apr 29, 2016 | 29.79 | 32.20 | 29.55 | 31.29 | 589,672 | +1.20(+3.99%) |
Apr 28, 2016 | 28.38 | 32.26 | 26.74 | 30.09 | 1,511,788 | +0.71(+2.42%) |
Apr 27, 2016 | 29.04 | 30.11 | 29.01 | 29.38 | 313,315 | +0.37(+1.28%) |
Apr 26, 2016 | 28.16 | 29.23 | 27.83 | 29.01 | 280,075 | +0.72(+2.55%) |
Apr 25, 2016 | 28.24 | 28.65 | 27.50 | 28.29 | 366,087 | +0.01(+0.04%) |
Apr 22, 2016 | 27.54 | 28.83 | 27.54 | 28.28 | 220,350 | +0.55(+1.98%) |
Apr 21, 2016 | 27.90 | 28.35 | 27.55 | 27.73 | 208,694 | -0.25(-0.89%) |
Apr 20, 2016 | 27.74 | 28.35 | 27.50 | 27.98 | 323,488 | +0.33(+1.19%) |
Apr 19, 2016 | 28.18 | 28.39 | 27.43 | 27.65 | 291,430 | -0.41(-1.46%) |
Apr 18, 2016 | 27.74 | 28.49 | 27.41 | 28.06 | 300,765 | +0.31(+1.12%) |
Apr 15, 2016 | 27.27 | 27.97 | 27.07 | 27.75 | 322,479 | +0.57(+2.10%) |
Apr 14, 2016 | 27.07 | 27.57 | 26.82 | 27.18 | 227,220 | +0.04(+0.15%) |
Apr 13, 2016 | 26.86 | 27.35 | 26.25 | 27.14 | 385,437 | +0.45(+1.69%) |
Apr 12, 2016 | 26.13 | 27.04 | 25.77 | 26.69 | 273,479 | +0.63(+2.42%) |
Apr 11, 2016 | 25.46 | 26.57 | 24.49 | 26.06 | 462,331 | +0.42(+1.66%) |
Apr 08, 2016 | 25.87 | 26.47 | 25.19 | 25.64 | 456,459 | +0.10(+0.37%) |
Apr 07, 2016 | 24.48 | 25.57 | 24.48 | 25.54 | 510,782 | +0.71(+2.86%) |
Apr 06, 2016 | 24.29 | 24.95 | 23.75 | 24.83 | 417,725 | +0.62(+2.56%) |
Apr 05, 2016 | 23.90 | 24.78 | 23.56 | 24.21 | 344,785 | -0.15(-0.62%) |
Apr 04, 2016 | 25.17 | 25.68 | 24.00 | 24.36 | 533,577 | -0.98(-3.87%) |
Apr 01, 2016 | 23.89 | 25.70 | 23.87 | 25.34 | 519,107 | +1.19(+4.93%) |
Mar 31, 2016 | 23.52 | 24.40 | 23.45 | 24.15 | 391,611 | +0.63(+2.68%) |
Mar 30, 2016 | 23.58 | 24.36 | 23.04 | 23.52 | 661,872 | +0.25(+1.07%) |
Mar 29, 2016 | 22.37 | 23.75 | 21.33 | 23.27 | 698,832 | +0.90(+4.02%) |
Mar 28, 2016 | 23.74 | 23.84 | 20.75 | 22.37 | 1,137,078 | -1.44(-6.05%) |
Mar 24, 2016 | 22.87 | 23.81 | 23.81 | 23.81 | 387,300 | +0.94(+4.11%) |
Mar 23, 2016 | 23.67 | 23.67 | 22.49 | 22.87 | 660,388 | -0.93(-3.91%) |
Mar 22, 2016 | 24.17 | 24.90 | 23.63 | 23.80 | 518,745 | -0.71(-2.90%) |
Mar 21, 2016 | 23.86 | 24.95 | 23.86 | 24.51 | 598,305 | +0.63(+2.64%) |
Mar 18, 2016 | 23.40 | 24.36 | 23.40 | 23.88 | 572,742 | +0.48(+2.05%) |
Mar 17, 2016 | 22.64 | 23.88 | 22.03 | 23.40 | 456,640 | +0.94(+4.19%) |
Mar 16, 2016 | 21.25 | 23.35 | 21.12 | 22.46 | 644,557 | +1.39(+6.60%) |
Mar 15, 2016 | 25.06 | 25.29 | 21.00 | 21.07 | 1,157,909 | -3.57(-14.49%) |
Mar 14, 2016 | 24.61 | 25.05 | 24.05 | 24.64 | 526,200 | +0.07(+0.28%) |
Mar 11, 2016 | 23.25 | 24.70 | 23.22 | 24.57 | 674,480 | +1.45(+6.27%) |
Mar 10, 2016 | 23.55 | 24.50 | 22.88 | 23.12 | 1,525,646 | +0.79(+3.54%) |
Mar 09, 2016 | 21.57 | 22.83 | 20.88 | 22.33 | 875,529 | +1.00(+4.69%) |
Mar 08, 2016 | 21.89 | 22.29 | 21.25 | 21.33 | 654,473 | -0.81(-3.66%) |
Mar 07, 2016 | 20.77 | 22.27 | 20.57 | 22.14 | 584,911 | +1.35(+6.49%) |
Mar 04, 2016 | 20.31 | 21.32 | 19.63 | 20.79 | 1,119,609 | +0.78(+3.90%) |
Mar 03, 2016 | 20.26 | 21.29 | 19.11 | 20.01 | 2,284,649 | -0.73(-3.52%) |
Mar 02, 2016 | 21.24 | 21.29 | 17.33 | 20.74 | 6,629,397 | +1.58(+8.25%) |
Mar 01, 2016 | 26.75 | 27.10 | 18.10 | 19.16 | 7,242,863 | -7.60(-28.40%) |
Feb 29, 2016 | 33.72 | 33.72 | 26.00 | 26.76 | 2,179,400 | -7.65(-22.23%) |
Feb 26, 2016 | 35.74 | 36.73 | 33.35 | 34.41 | 674,553 | -1.28(-3.59%) |
Feb 25, 2016 | 32.92 | 35.81 | 32.60 | 35.69 | 764,872 | +3.04(+9.31%) |
Feb 24, 2016 | 31.00 | 33.08 | 30.95 | 32.65 | 528,533 | +1.02(+3.22%) |
Feb 23, 2016 | 32.44 | 33.09 | 31.56 | 31.63 | 450,185 | -0.71(-2.20%) |
Feb 22, 2016 | 32.30 | 33.39 | 31.99 | 32.34 | 658,488 | +0.04(+0.12%) |
Feb 19, 2016 | 31.78 | 33.03 | 29.98 | 32.30 | 542,687 | +0.38(+1.19%) |
Feb 18, 2016 | 32.12 | 32.66 | 29.65 | 31.92 | 560,385 | -0.05(-0.16%) |
Feb 17, 2016 | 29.84 | 32.11 | 29.70 | 31.97 | 665,131 | +2.66(+9.08%) |
Feb 16, 2016 | 28.23 | 29.69 | 27.29 | 29.31 | 492,888 | +1.44(+5.17%) |
Feb 12, 2016 | 26.48 | 27.87 | 27.87 | 27.87 | 480,900 | +1.67(+6.37%) |
Feb 11, 2016 | 25.62 | 26.49 | 24.68 | 26.20 | 298,033 | +0.31(+1.20%) |
Feb 10, 2016 | 26.39 | 27.21 | 25.66 | 25.89 | 409,396 | -0.10(-0.38%) |
Feb 09, 2016 | 26.28 | 27.33 | 25.72 | 25.99 | 490,784 | -0.80(-2.99%) |
Feb 08, 2016 | 26.56 | 27.01 | 25.70 | 26.79 | 338,627 | +0.23(+0.87%) |
Feb 05, 2016 | 28.88 | 28.98 | 26.40 | 26.56 | 434,446 | -2.12(-7.39%) |
Feb 04, 2016 | 27.74 | 29.99 | 27.51 | 28.68 | 919,742 | +0.81(+2.91%) |
Feb 03, 2016 | 28.73 | 28.73 | 27.16 | 27.87 | 303,474 | -0.37(-1.31%) |
Feb 02, 2016 | 28.84 | 29.13 | 27.23 | 28.24 | 849,886 | -1.08(-3.68%) |
Feb 01, 2016 | 28.86 | 29.75 | 27.96 | 29.32 | 304,260 | +0.42(+1.45%) |
Jan 29, 2016 | 28.62 | 28.98 | 27.26 | 28.90 | 483,506 | +0.38(+1.33%) |
Jan 28, 2016 | 28.08 | 29.54 | 27.44 | 28.52 | 723,554 | +0.70(+2.52%) |
Jan 27, 2016 | 27.55 | 28.68 | 27.10 | 27.82 | 343,988 | +0.20(+0.72%) |
Jan 26, 2016 | 26.69 | 27.81 | 26.03 | 27.62 | 214,016 | +1.26(+4.78%) |
Jan 25, 2016 | 28.10 | 28.53 | 26.05 | 26.36 | 514,712 | -1.77(-6.29%) |
Jan 22, 2016 | 27.39 | 28.36 | 27.15 | 28.13 | 345,484 | +1.69(+6.39%) |
Jan 21, 2016 | 25.86 | 27.17 | 25.35 | 26.44 | 383,358 | +0.83(+3.24%) |
Jan 20, 2016 | 26.75 | 27.61 | 23.00 | 25.61 | 1,224,735 | -1.42(-5.25%) |
Jan 19, 2016 | 26.89 | 27.99 | 26.13 | 27.03 | 646,688 | -0.19(-0.70%) |
Jan 15, 2016 | 26.71 | 27.22 | 27.22 | 27.22 | 586,400 | -0.58(-2.09%) |
Jan 14, 2016 | 26.89 | 29.34 | 26.16 | 27.80 | 807,739 | +1.11(+4.16%) |
Jan 13, 2016 | 28.14 | 29.06 | 26.40 | 26.69 | 527,349 | -1.26(-4.51%) |
Jan 12, 2016 | 29.65 | 29.95 | 27.50 | 27.95 | 442,534 | -1.38(-4.71%) |
Jan 11, 2016 | 28.96 | 29.78 | 28.42 | 29.33 | 369,841 | +0.79(+2.77%) |
Jan 08, 2016 | 29.17 | 30.00 | 28.18 | 28.54 | 437,749 | -0.36(-1.25%) |
Jan 07, 2016 | 29.84 | 30.47 | 28.28 | 28.90 | 764,438 | -1.83(-5.96%) |
Jan 06, 2016 | 28.24 | 31.11 | 28.06 | 30.73 | 694,640 | +1.82(+6.30%) |
Jan 05, 2016 | 28.69 | 30.94 | 28.35 | 28.91 | 576,718 | +0.19(+0.66%) |
Jan 04, 2016 | 27.06 | 28.97 | 26.84 | 28.72 | 514,892 | +0.91(+3.27%) |
Dec 31, 2015 | 27.82 | 27.81 | 27.81 | 27.81 | 519,700 | -0.12(-0.43%) |
Dec 30, 2015 | 29.29 | 29.71 | 27.92 | 27.93 | 440,005 | -1.24(-4.25%) |
Dec 29, 2015 | 28.76 | 30.05 | 28.49 | 29.17 | 542,300 | +0.38(+1.32%) |
Dec 28, 2015 | 30.75 | 31.10 | 28.77 | 28.79 | 730,793 | -2.06(-6.68%) |
Dec 24, 2015 | 32.39 | 30.85 | 30.85 | 30.85 | 507,200 | -1.22(-3.80%) |
Dec 23, 2015 | 31.08 | 32.78 | 30.57 | 32.07 | 612,494 | +1.14(+3.69%) |
Dec 22, 2015 | 30.19 | 31.26 | 29.02 | 30.93 | 769,570 | +1.04(+3.48%) |
Dec 21, 2015 | 28.98 | 30.50 | 28.67 | 29.89 | 700,983 | +1.03(+3.57%) |
Dec 18, 2015 | 28.61 | 29.69 | 27.85 | 28.86 | 845,720 | +0.34(+1.19%) |
Dec 17, 2015 | 27.62 | 28.74 | 27.29 | 28.52 | 445,018 | +1.02(+3.71%) |
Dec 16, 2015 | 25.32 | 27.69 | 25.32 | 27.50 | 655,175 | +2.20(+8.70%) |
Dec 15, 2015 | 23.94 | 25.68 | 23.70 | 25.30 | 652,825 | +1.81(+7.71%) |
Dec 14, 2015 | 23.81 | 24.48 | 23.03 | 23.49 | 589,772 | -0.33(-1.39%) |
Dec 11, 2015 | 23.68 | 24.35 | 23.30 | 23.82 | 531,541 | -0.74(-3.01%) |
Dec 10, 2015 | 24.30 | 25.11 | 24.07 | 24.56 | 316,682 | +0.35(+1.45%) |
Dec 09, 2015 | 23.53 | 25.00 | 23.53 | 24.21 | 293,981 | +0.69(+2.93%) |
Dec 08, 2015 | 23.90 | 24.15 | 22.95 | 23.52 | 414,117 | -0.78(-3.21%) |
Dec 07, 2015 | 25.88 | 25.99 | 24.20 | 24.30 | 557,830 | -1.10(-4.33%) |
Dec 04, 2015 | 25.05 | 25.92 | 24.95 | 25.40 | 232,939 | +0.34(+1.36%) |
Dec 03, 2015 | 25.85 | 26.32 | 24.92 | 25.06 | 398,378 | -0.59(-2.30%) |
Dec 02, 2015 | 28.41 | 28.66 | 25.46 | 25.65 | 544,268 | -2.70(-9.52%) |
Dec 01, 2015 | 29.04 | 29.39 | 28.09 | 28.35 | 307,357 | -0.42(-1.46%) |
Nov 30, 2015 | 28.75 | 29.56 | 28.30 | 28.77 | 403,413 | +0.17(+0.59%) |
Nov 27, 2015 | 27.04 | 28.83 | 26.75 | 28.60 | 241,597 | +1.47(+5.42%) |
Nov 25, 2015 | 25.66 | 27.13 | 27.13 | 27.13 | 422,100 | +1.47(+5.73%) |
Nov 24, 2015 | 25.50 | 26.11 | 25.09 | 25.66 | 348,669 | +0.08(+0.31%) |
Nov 23, 2015 | 26.63 | 27.78 | 25.36 | 25.58 | 598,837 | -1.23(-4.59%) |
Nov 20, 2015 | 26.93 | 28.00 | 26.72 | 26.81 | 319,002 | +0.34(+1.28%) |
Nov 19, 2015 | 26.66 | 27.00 | 26.32 | 26.47 | 215,528 | -0.39(-1.45%) |
Nov 18, 2015 | 28.25 | 28.52 | 26.44 | 26.86 | 999,110 | -1.34(-4.75%) |
Nov 17, 2015 | 27.71 | 28.50 | 26.43 | 28.20 | 711,010 | +0.31(+1.11%) |
Nov 16, 2015 | 26.78 | 28.15 | 26.47 | 27.89 | 389,402 | +0.85(+3.14%) |
Nov 13, 2015 | 27.00 | 27.66 | 26.72 | 27.04 | 240,287 | -0.01(-0.04%) |
Nov 12, 2015 | 27.50 | 28.27 | 27.02 | 27.05 | 335,554 | -0.49(-1.78%) |
Nov 11, 2015 | 28.79 | 29.16 | 26.63 | 27.54 | 708,697 | -1.07(-3.74%) |
Nov 10, 2015 | 28.59 | 29.19 | 27.60 | 28.61 | 413,959 | -0.29(-1.00%) |
Nov 09, 2015 | 29.66 | 29.79 | 28.20 | 28.90 | 268,871 | -1.06(-3.54%) |
Nov 06, 2015 | 29.80 | 30.60 | 29.01 | 29.96 | 363,442 | +0.38(+1.28%) |
Nov 05, 2015 | 29.20 | 29.70 | 28.37 | 29.58 | 168,599 | +0.51(+1.75%) |
Nov 04, 2015 | 29.18 | 30.06 | 28.40 | 29.07 | 222,429 | -0.12(-0.41%) |
Nov 03, 2015 | 28.55 | 30.88 | 28.55 | 29.19 | 809,398 | +0.31(+1.07%) |