Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.55 | 25.98 | 25.33 | 25.89 | 1,942,182 | +0.29(+1.14%) |
Aug 30, 2016 | 25.26 | 25.61 | 25.23 | 25.60 | 1,026,811 | +0.37(+1.47%) |
Aug 29, 2016 | 25.00 | 25.38 | 24.98 | 25.23 | 618,624 | +0.22(+0.88%) |
Aug 26, 2016 | 25.20 | 25.50 | 24.88 | 25.01 | 691,929 | -0.11(-0.42%) |
Aug 25, 2016 | 25.12 | 25.19 | 24.94 | 25.11 | 828,058 | -0.11(-0.45%) |
Aug 24, 2016 | 25.45 | 25.62 | 25.22 | 25.23 | 972,152 | -0.24(-0.93%) |
Aug 23, 2016 | 25.11 | 25.55 | 25.11 | 25.47 | 1,599,516 | +0.48(+1.94%) |
Aug 22, 2016 | 24.74 | 25.03 | 24.67 | 24.98 | 739,107 | -0.01(-0.04%) |
Aug 19, 2016 | 24.65 | 25.04 | 24.50 | 24.99 | 788,945 | +0.26(+1.07%) |
Aug 18, 2016 | 24.67 | 24.77 | 24.57 | 24.73 | 1,483,940 | +0.08(+0.32%) |
Aug 17, 2016 | 24.16 | 24.72 | 24.16 | 24.65 | 2,048,879 | +0.47(+1.93%) |
Aug 16, 2016 | 24.46 | 24.51 | 24.14 | 24.18 | 1,119,873 | -0.32(-1.29%) |
Aug 15, 2016 | 24.36 | 24.75 | 24.36 | 24.50 | 1,431,844 | +0.29(+1.20%) |
Aug 12, 2016 | 24.29 | 24.50 | 24.16 | 24.21 | 1,081,268 | -0.17(-0.69%) |
Aug 11, 2016 | 24.67 | 24.67 | 24.03 | 24.37 | 1,651,632 | -0.19(-0.79%) |
Aug 10, 2016 | 24.53 | 24.79 | 24.46 | 24.57 | 1,205,231 | +0.00(+0.00%) |
Aug 09, 2016 | 24.97 | 25.14 | 24.36 | 24.57 | 1,109,649 | -0.40(-1.59%) |
Aug 08, 2016 | 24.98 | 25.48 | 24.79 | 24.96 | 1,804,661 | -0.07(-0.28%) |
Aug 05, 2016 | 25.48 | 25.55 | 24.73 | 25.03 | 1,775,632 | +0.58(+2.38%) |
Aug 04, 2016 | 24.67 | 24.84 | 24.24 | 24.45 | 1,809,388 | -0.20(-0.82%) |
Aug 03, 2016 | 24.28 | 24.80 | 24.23 | 24.66 | 1,509,955 | +0.38(+1.56%) |
Aug 02, 2016 | 25.14 | 25.18 | 24.13 | 24.28 | 1,189,281 | -0.91(-3.60%) |
Aug 01, 2016 | 25.34 | 25.60 | 25.03 | 25.18 | 800,780 | -0.20(-0.80%) |
Jul 29, 2016 | 25.44 | 25.56 | 25.18 | 25.39 | 1,317,797 | -0.07(-0.28%) |
Jul 28, 2016 | 25.43 | 25.53 | 25.17 | 25.46 | 792,038 | -0.07(-0.28%) |
Jul 27, 2016 | 25.61 | 25.76 | 25.34 | 25.53 | 803,908 | +0.04(+0.17%) |
Jul 26, 2016 | 25.57 | 25.80 | 25.42 | 25.48 | 1,923,169 | -0.09(-0.34%) |
Jul 25, 2016 | 25.84 | 25.94 | 25.56 | 25.57 | 867,542 | -0.27(-1.06%) |
Jul 22, 2016 | 26.11 | 26.23 | 25.70 | 25.85 | 1,352,461 | -0.24(-0.91%) |
Jul 21, 2016 | 25.97 | 26.43 | 25.94 | 26.08 | 1,258,703 | +0.19(+0.71%) |
Jul 20, 2016 | 25.91 | 26.08 | 25.65 | 25.90 | 646,416 | +0.08(+0.31%) |
Jul 19, 2016 | 25.85 | 26.03 | 25.62 | 25.82 | 627,290 | -0.11(-0.44%) |
Jul 18, 2016 | 25.75 | 26.09 | 25.56 | 25.93 | 944,913 | +0.26(+1.03%) |
Jul 15, 2016 | 25.70 | 25.77 | 25.43 | 25.67 | 1,367,840 | +0.08(+0.31%) |
Jul 14, 2016 | 25.69 | 25.77 | 25.38 | 25.59 | 1,141,382 | +0.32(+1.26%) |
Jul 13, 2016 | 25.26 | 25.40 | 24.88 | 25.27 | 1,388,111 | +0.06(+0.24%) |
Jul 12, 2016 | 24.85 | 25.53 | 24.81 | 25.21 | 1,230,198 | +0.73(+2.99%) |
Jul 11, 2016 | 24.32 | 24.92 | 24.32 | 24.48 | 1,328,149 | +0.52(+2.17%) |
Jul 08, 2016 | 23.27 | 24.02 | 22.88 | 23.96 | 1,015,353 | +1.08(+4.70%) |
Jul 07, 2016 | 22.69 | 23.09 | 22.58 | 22.88 | 773,200 | +0.30(+1.33%) |
Jul 06, 2016 | 22.44 | 22.84 | 22.09 | 22.58 | 1,403,203 | -0.11(-0.47%) |
Jul 05, 2016 | 23.65 | 23.70 | 22.44 | 22.69 | 1,474,162 | -1.30(-5.44%) |
Jul 01, 2016 | 23.55 | 23.99 | 23.99 | 23.99 | 1,289,733 | +0.40(+1.68%) |
Jun 30, 2016 | 23.37 | 23.80 | 23.00 | 23.60 | 1,287,630 | +0.38(+1.63%) |
Jun 29, 2016 | 22.46 | 23.31 | 22.37 | 23.22 | 1,506,226 | +0.89(+3.99%) |
Jun 28, 2016 | 22.40 | 22.95 | 22.14 | 22.33 | 2,140,702 | +0.36(+1.64%) |
Jun 27, 2016 | 22.91 | 22.91 | 21.58 | 21.97 | 3,002,181 | -1.18(-5.10%) |
Jun 24, 2016 | 23.35 | 23.68 | 22.96 | 23.15 | 2,239,437 | -1.64(-6.61%) |
Jun 23, 2016 | 24.82 | 25.03 | 24.67 | 24.79 | 767,928 | +0.38(+1.55%) |
Jun 22, 2016 | 24.51 | 24.80 | 24.37 | 24.41 | 732,982 | -0.11(-0.43%) |
Jun 21, 2016 | 24.66 | 24.68 | 24.21 | 24.51 | 640,574 | +0.02(+0.07%) |
Jun 20, 2016 | 24.30 | 24.75 | 24.14 | 24.50 | 1,035,825 | +0.80(+3.38%) |
Jun 17, 2016 | 23.90 | 24.09 | 23.57 | 23.70 | 1,598,374 | -0.19(-0.81%) |
Jun 16, 2016 | 23.99 | 24.01 | 23.61 | 23.89 | 1,024,814 | -0.31(-1.27%) |
Jun 15, 2016 | 24.21 | 24.80 | 24.04 | 24.20 | 925,286 | +0.11(+0.48%) |
Jun 14, 2016 | 24.26 | 24.55 | 23.66 | 24.08 | 1,468,754 | -0.34(-1.41%) |
Jun 13, 2016 | 24.52 | 24.81 | 24.23 | 24.43 | 970,363 | -0.32(-1.28%) |
Jun 10, 2016 | 25.31 | 25.33 | 24.61 | 24.74 | 1,182,032 | -0.93(-3.64%) |
Jun 09, 2016 | 26.11 | 26.14 | 25.62 | 25.68 | 795,036 | -0.63(-2.38%) |
Jun 08, 2016 | 26.25 | 26.70 | 26.15 | 26.30 | 894,532 | +0.17(+0.64%) |
Jun 07, 2016 | 26.22 | 26.37 | 25.97 | 26.14 | 733,814 | -0.07(-0.27%) |
Jun 06, 2016 | 25.20 | 26.22 | 25.14 | 26.21 | 2,284,130 | +1.13(+4.49%) |
Jun 03, 2016 | 25.90 | 25.90 | 24.98 | 25.08 | 1,726,820 | -0.84(-3.26%) |
Jun 02, 2016 | 26.02 | 26.14 | 25.71 | 25.93 | 585,124 | -0.17(-0.64%) |
Jun 01, 2016 | 26.28 | 26.65 | 25.46 | 26.09 | 1,410,820 | -0.34(-1.30%) |
May 31, 2016 | 26.52 | 26.89 | 26.30 | 26.44 | 648,766 | +0.09(+0.33%) |
May 27, 2016 | 26.57 | 26.35 | 26.35 | 26.35 | 776,727 | -0.25(-0.93%) |
May 26, 2016 | 26.79 | 26.91 | 26.40 | 26.59 | 657,027 | -0.12(-0.46%) |
May 25, 2016 | 26.52 | 26.97 | 26.52 | 26.72 | 1,001,778 | +0.30(+1.13%) |
May 24, 2016 | 26.07 | 26.74 | 25.98 | 26.42 | 1,085,409 | +0.60(+2.32%) |
May 23, 2016 | 25.91 | 26.07 | 25.63 | 25.82 | 653,220 | -0.08(-0.31%) |
May 20, 2016 | 25.65 | 26.20 | 25.49 | 25.90 | 718,615 | +0.47(+1.83%) |
May 19, 2016 | 25.77 | 26.27 | 25.29 | 25.43 | 937,757 | -0.55(-2.10%) |
May 18, 2016 | 25.71 | 26.39 | 25.69 | 25.98 | 1,084,685 | +0.18(+0.68%) |
May 17, 2016 | 25.60 | 26.38 | 25.42 | 25.80 | 1,090,904 | +0.18(+0.69%) |
May 16, 2016 | 25.62 | 25.96 | 25.45 | 25.63 | 790,267 | +0.15(+0.59%) |
May 13, 2016 | 26.04 | 26.23 | 25.28 | 25.48 | 1,560,439 | -0.62(-2.39%) |
May 12, 2016 | 27.46 | 27.49 | 25.84 | 26.10 | 1,897,051 | -1.16(-4.26%) |
May 11, 2016 | 27.50 | 27.85 | 27.24 | 27.26 | 750,817 | -0.30(-1.09%) |
May 10, 2016 | 27.35 | 27.88 | 27.23 | 27.56 | 714,247 | +0.29(+1.06%) |
May 09, 2016 | 28.10 | 28.19 | 27.17 | 27.27 | 1,072,590 | -0.90(-3.19%) |
May 06, 2016 | 28.28 | 28.28 | 26.95 | 28.17 | 1,689,511 | +1.67(+6.31%) |
May 05, 2016 | 26.54 | 26.77 | 26.37 | 26.50 | 1,277,496 | -0.01(-0.03%) |
May 04, 2016 | 26.41 | 26.80 | 26.19 | 26.51 | 854,079 | -0.10(-0.36%) |
May 03, 2016 | 27.07 | 27.22 | 26.26 | 26.60 | 1,806,376 | -0.72(-2.64%) |
May 02, 2016 | 26.99 | 27.32 | 26.54 | 27.32 | 830,159 | +0.51(+1.90%) |
Apr 29, 2016 | 27.46 | 27.47 | 26.53 | 26.81 | 1,147,992 | -0.70(-2.56%) |
Apr 28, 2016 | 27.98 | 28.23 | 27.48 | 27.52 | 1,191,872 | -0.65(-2.31%) |
Apr 27, 2016 | 27.89 | 28.34 | 27.89 | 28.17 | 1,281,089 | +0.37(+1.33%) |
Apr 26, 2016 | 27.47 | 27.87 | 27.43 | 27.80 | 775,406 | +0.36(+1.31%) |
Apr 25, 2016 | 28.10 | 28.15 | 27.27 | 27.44 | 546,814 | -0.72(-2.56%) |
Apr 22, 2016 | 28.11 | 28.37 | 28.05 | 28.16 | 924,539 | +0.04(+0.13%) |
Apr 21, 2016 | 28.41 | 28.61 | 28.06 | 28.12 | 908,826 | -0.34(-1.21%) |
Apr 20, 2016 | 28.53 | 28.62 | 28.24 | 28.47 | 1,409,535 | -0.02(-0.06%) |
Apr 19, 2016 | 28.33 | 28.61 | 28.10 | 28.49 | 1,085,861 | +0.32(+1.12%) |
Apr 18, 2016 | 27.88 | 28.29 | 27.79 | 28.17 | 894,600 | +0.07(+0.25%) |
Apr 15, 2016 | 27.85 | 28.16 | 27.39 | 28.10 | 642,974 | +0.12(+0.44%) |
Apr 14, 2016 | 28.17 | 28.23 | 27.39 | 27.98 | 758,956 | -0.19(-0.69%) |
Apr 13, 2016 | 27.67 | 28.26 | 27.60 | 28.17 | 1,136,927 | +0.87(+3.19%) |
Apr 12, 2016 | 27.36 | 27.74 | 27.08 | 27.30 | 983,736 | -0.10(-0.35%) |
Apr 11, 2016 | 27.10 | 27.83 | 27.01 | 27.39 | 1,348,516 | +0.37(+1.37%) |
Apr 08, 2016 | 27.13 | 27.53 | 26.86 | 27.02 | 618,717 | +0.33(+1.22%) |
Apr 07, 2016 | 27.08 | 27.23 | 26.34 | 26.70 | 742,075 | -0.65(-2.38%) |
Apr 06, 2016 | 27.10 | 27.54 | 26.71 | 27.35 | 651,790 | +0.20(+0.75%) |
Apr 05, 2016 | 27.50 | 27.50 | 27.01 | 27.15 | 809,488 | -0.67(-2.40%) |
Apr 04, 2016 | 28.10 | 28.37 | 27.73 | 27.82 | 577,043 | -0.35(-1.25%) |
Apr 01, 2016 | 27.84 | 28.19 | 27.35 | 28.17 | 904,112 | -0.09(-0.31%) |
Mar 31, 2016 | 28.12 | 28.37 | 27.92 | 28.26 | 746,413 | +0.07(+0.25%) |
Mar 30, 2016 | 27.83 | 28.43 | 27.59 | 28.19 | 1,371,455 | +0.65(+2.36%) |
Mar 29, 2016 | 26.95 | 27.55 | 26.22 | 27.54 | 1,631,786 | +0.39(+1.43%) |
Mar 28, 2016 | 27.63 | 27.71 | 26.61 | 27.15 | 1,165,285 | -0.40(-1.44%) |
Mar 24, 2016 | 27.26 | 27.54 | 27.54 | 27.54 | 1,010,893 | +0.00(+0.00%) |
Mar 23, 2016 | 28.24 | 28.24 | 27.46 | 27.54 | 991,788 | -0.78(-2.76%) |
Mar 22, 2016 | 28.52 | 28.64 | 27.92 | 28.33 | 1,231,638 | -0.51(-1.77%) |
Mar 21, 2016 | 28.70 | 29.04 | 28.50 | 28.84 | 582,550 | +0.00(+0.00%) |
Mar 18, 2016 | 28.65 | 29.12 | 28.37 | 28.84 | 1,063,889 | +0.34(+1.20%) |
Mar 17, 2016 | 27.79 | 28.74 | 27.74 | 28.49 | 917,103 | +0.68(+2.44%) |
Mar 16, 2016 | 26.94 | 27.94 | 26.84 | 27.82 | 1,053,465 | +0.76(+2.79%) |
Mar 15, 2016 | 27.47 | 27.52 | 26.85 | 27.06 | 778,922 | -0.62(-2.25%) |
Mar 14, 2016 | 27.35 | 27.78 | 27.27 | 27.68 | 712,122 | +0.10(+0.35%) |
Mar 11, 2016 | 27.33 | 27.76 | 27.15 | 27.59 | 736,873 | +0.60(+2.21%) |
Mar 10, 2016 | 27.53 | 27.59 | 26.46 | 26.99 | 1,097,583 | -0.40(-1.47%) |
Mar 09, 2016 | 26.86 | 27.43 | 26.67 | 27.39 | 1,195,379 | +0.75(+2.80%) |
Mar 08, 2016 | 27.10 | 27.22 | 26.42 | 26.65 | 1,268,374 | -0.83(-3.04%) |
Mar 07, 2016 | 27.45 | 27.61 | 27.21 | 27.48 | 1,628,882 | -0.15(-0.54%) |
Mar 04, 2016 | 27.81 | 27.89 | 27.17 | 27.63 | 1,371,315 | -0.04(-0.13%) |
Mar 03, 2016 | 27.15 | 27.74 | 27.07 | 27.67 | 1,265,304 | +0.53(+1.94%) |
Mar 02, 2016 | 26.60 | 27.15 | 26.29 | 27.14 | 986,485 | +0.47(+1.75%) |
Mar 01, 2016 | 26.66 | 26.77 | 26.00 | 26.67 | 1,844,617 | +0.28(+1.07%) |
Feb 29, 2016 | 25.66 | 26.76 | 25.56 | 26.39 | 1,556,809 | +0.74(+2.88%) |
Feb 26, 2016 | 25.47 | 26.82 | 25.34 | 25.66 | 2,795,413 | -0.31(-1.18%) |
Feb 25, 2016 | 24.94 | 25.97 | 24.87 | 25.96 | 1,915,407 | +0.93(+3.72%) |
Feb 24, 2016 | 24.65 | 25.17 | 23.61 | 25.03 | 1,725,475 | -0.04(-0.18%) |
Feb 23, 2016 | 24.66 | 25.32 | 24.29 | 25.08 | 1,739,979 | +0.11(+0.46%) |
Feb 22, 2016 | 23.93 | 25.09 | 23.71 | 24.96 | 1,353,209 | +1.46(+6.20%) |
Feb 19, 2016 | 24.21 | 24.35 | 23.39 | 23.50 | 1,501,576 | -0.95(-3.88%) |
Feb 18, 2016 | 23.93 | 24.65 | 23.72 | 24.45 | 1,621,179 | +0.77(+3.26%) |
Feb 17, 2016 | 22.51 | 24.11 | 22.49 | 23.68 | 2,250,910 | +1.47(+6.60%) |
Feb 16, 2016 | 21.80 | 22.40 | 21.30 | 22.21 | 2,043,795 | +0.87(+4.07%) |
Feb 12, 2016 | 20.27 | 21.34 | 21.34 | 21.34 | 2,056,408 | +1.38(+6.91%) |
Feb 11, 2016 | 19.99 | 20.63 | 19.74 | 19.96 | 1,635,871 | -0.73(-3.52%) |
Feb 10, 2016 | 20.62 | 21.42 | 20.48 | 20.69 | 1,388,903 | +0.29(+1.42%) |
Feb 09, 2016 | 20.16 | 20.48 | 19.93 | 20.40 | 1,329,352 | -0.13(-0.64%) |
Feb 08, 2016 | 21.47 | 21.58 | 20.12 | 20.54 | 1,539,864 | -1.15(-5.31%) |
Feb 05, 2016 | 22.14 | 22.30 | 21.62 | 21.69 | 785,200 | -0.46(-2.06%) |
Feb 04, 2016 | 21.52 | 22.55 | 21.52 | 22.14 | 1,769,784 | +0.66(+3.07%) |
Feb 03, 2016 | 21.77 | 21.77 | 20.86 | 21.48 | 1,843,431 | -0.04(-0.16%) |
Feb 02, 2016 | 22.49 | 22.49 | 21.45 | 21.52 | 1,634,222 | -1.38(-6.02%) |
Feb 01, 2016 | 22.33 | 23.12 | 22.15 | 22.90 | 1,446,995 | +0.27(+1.20%) |
Jan 29, 2016 | 21.54 | 22.63 | 21.54 | 22.63 | 1,866,538 | +1.23(+5.75%) |
Jan 28, 2016 | 21.71 | 22.03 | 21.14 | 21.40 | 1,748,361 | -0.25(-1.18%) |
Jan 27, 2016 | 22.77 | 22.81 | 21.55 | 21.65 | 2,675,538 | -1.22(-5.34%) |
Jan 26, 2016 | 21.86 | 23.12 | 21.82 | 22.87 | 1,892,354 | +1.23(+5.68%) |
Jan 25, 2016 | 22.33 | 22.33 | 21.50 | 21.64 | 2,065,038 | -0.78(-3.49%) |
Jan 22, 2016 | 22.10 | 22.63 | 21.92 | 22.42 | 1,404,321 | +0.87(+4.03%) |
Jan 21, 2016 | 21.41 | 22.01 | 21.00 | 21.55 | 1,849,304 | +0.19(+0.90%) |
Jan 20, 2016 | 21.48 | 21.71 | 20.12 | 21.36 | 2,413,620 | -0.51(-2.33%) |
Jan 19, 2016 | 23.29 | 23.33 | 21.57 | 21.87 | 2,367,691 | -1.01(-4.41%) |
Jan 15, 2016 | 22.99 | 22.88 | 22.88 | 22.88 | 2,642,522 | -0.93(-3.91%) |
Jan 14, 2016 | 23.36 | 24.25 | 22.57 | 23.81 | 3,056,024 | +0.45(+1.92%) |
Jan 13, 2016 | 24.57 | 24.79 | 22.90 | 23.36 | 2,200,259 | -1.05(-4.32%) |
Jan 12, 2016 | 24.93 | 25.26 | 24.17 | 24.42 | 1,981,239 | -0.32(-1.28%) |
Jan 11, 2016 | 25.08 | 25.37 | 24.46 | 24.73 | 1,894,302 | -0.30(-1.19%) |
Jan 08, 2016 | 26.47 | 26.70 | 24.97 | 25.03 | 2,642,567 | -1.24(-4.71%) |
Jan 07, 2016 | 27.50 | 27.52 | 26.06 | 26.27 | 1,884,883 | -1.82(-6.47%) |
Jan 06, 2016 | 28.10 | 28.53 | 27.83 | 28.09 | 1,228,133 | -0.76(-2.65%) |
Jan 05, 2016 | 28.85 | 29.03 | 28.51 | 28.85 | 935,373 | +0.02(+0.06%) |
Jan 04, 2016 | 28.88 | 28.91 | 28.17 | 28.84 | 1,114,923 | -0.57(-1.94%) |
Dec 31, 2015 | 29.15 | 29.41 | 29.41 | 29.41 | 494,917 | +0.03(+0.09%) |
Dec 30, 2015 | 29.67 | 29.82 | 29.36 | 29.38 | 520,945 | -0.28(-0.95%) |
Dec 29, 2015 | 29.64 | 29.84 | 29.46 | 29.66 | 758,142 | +0.30(+1.02%) |
Dec 28, 2015 | 29.63 | 29.68 | 29.08 | 29.36 | 1,032,346 | -0.31(-1.04%) |
Dec 24, 2015 | 29.59 | 29.67 | 29.67 | 29.67 | 379,926 | +0.03(+0.09%) |
Dec 23, 2015 | 28.98 | 29.77 | 28.88 | 29.64 | 1,091,124 | +0.92(+3.21%) |
Dec 22, 2015 | 28.12 | 28.96 | 28.12 | 28.72 | 981,319 | +0.60(+2.12%) |
Dec 21, 2015 | 27.34 | 28.32 | 27.34 | 28.12 | 827,757 | +0.83(+3.02%) |
Dec 18, 2015 | 27.45 | 27.68 | 27.14 | 27.30 | 1,477,717 | -0.39(-1.40%) |
Dec 17, 2015 | 28.38 | 28.45 | 27.67 | 27.68 | 783,062 | -0.45(-1.59%) |
Dec 16, 2015 | 27.82 | 28.42 | 27.37 | 28.13 | 797,169 | +0.54(+1.94%) |
Dec 15, 2015 | 27.23 | 27.74 | 27.18 | 27.60 | 1,183,926 | +0.65(+2.41%) |
Dec 14, 2015 | 27.96 | 27.99 | 26.77 | 26.95 | 1,618,814 | -0.91(-3.28%) |
Dec 11, 2015 | 28.19 | 28.60 | 27.62 | 27.86 | 1,340,297 | -0.44(-1.55%) |
Dec 10, 2015 | 28.38 | 28.79 | 28.26 | 28.30 | 429,691 | -0.04(-0.12%) |
Dec 09, 2015 | 28.52 | 29.03 | 28.10 | 28.33 | 1,152,919 | -0.25(-0.86%) |
Dec 08, 2015 | 29.44 | 29.49 | 28.45 | 28.58 | 1,379,852 | -1.19(-4.01%) |
Dec 07, 2015 | 29.88 | 29.90 | 29.50 | 29.77 | 940,657 | -0.06(-0.21%) |
Dec 04, 2015 | 29.46 | 29.92 | 29.39 | 29.83 | 439,135 | +0.32(+1.10%) |
Dec 03, 2015 | 30.01 | 30.13 | 29.27 | 29.51 | 813,070 | -0.33(-1.12%) |
Dec 02, 2015 | 29.73 | 30.38 | 29.67 | 29.84 | 2,056,027 | +0.03(+0.09%) |
Dec 01, 2015 | 29.69 | 29.82 | 29.38 | 29.82 | 710,846 | +0.32(+1.10%) |
Nov 30, 2015 | 29.54 | 29.75 | 29.37 | 29.49 | 950,091 | +0.05(+0.18%) |
Nov 27, 2015 | 29.32 | 29.53 | 29.05 | 29.44 | 255,000 | +0.16(+0.54%) |
Nov 25, 2015 | 29.16 | 29.28 | 29.28 | 29.28 | 524,078 | -0.14(-0.48%) |
Nov 24, 2015 | 29.38 | 29.46 | 29.10 | 29.42 | 1,038,335 | -0.08(-0.27%) |
Nov 23, 2015 | 29.79 | 29.95 | 29.38 | 29.50 | 1,237,382 | -0.25(-0.83%) |
Nov 20, 2015 | 29.69 | 30.12 | 29.56 | 29.75 | 2,847,706 | +0.27(+0.92%) |
Nov 19, 2015 | 29.59 | 29.86 | 29.07 | 29.47 | 481,909 | -0.10(-0.33%) |
Nov 18, 2015 | 29.06 | 29.65 | 28.99 | 29.57 | 909,422 | +0.65(+2.24%) |
Nov 17, 2015 | 28.79 | 29.53 | 28.55 | 28.92 | 778,054 | +0.24(+0.83%) |
Nov 16, 2015 | 28.54 | 28.97 | 28.07 | 28.69 | 833,436 | -0.11(-0.40%) |
Nov 13, 2015 | 28.41 | 28.87 | 27.98 | 28.80 | 1,053,700 | +0.91(+3.27%) |
Nov 12, 2015 | 28.59 | 28.79 | 27.72 | 27.89 | 1,067,803 | -1.04(-3.61%) |
Nov 11, 2015 | 28.84 | 29.05 | 28.50 | 28.93 | 1,220,704 | +0.06(+0.21%) |
Nov 10, 2015 | 29.19 | 29.67 | 28.55 | 28.87 | 1,075,775 | -0.45(-1.53%) |
Nov 09, 2015 | 30.67 | 30.67 | 29.01 | 29.32 | 853,777 | -1.32(-4.32%) |
Nov 06, 2015 | 30.54 | 30.89 | 29.55 | 30.64 | 2,221,541 | +1.17(+3.96%) |
Nov 05, 2015 | 29.15 | 29.50 | 28.55 | 29.47 | 1,373,953 | +0.31(+1.05%) |
Nov 04, 2015 | 29.32 | 29.41 | 28.82 | 29.17 | 992,210 | -0.13(-0.45%) |
Nov 03, 2015 | 29.85 | 30.12 | 29.26 | 29.30 | 1,479,517 | -0.60(-1.99%) |
Nov 02, 2015 | 29.52 | 29.97 | 29.41 | 29.90 | 868,812 | +0.33(+1.13%) |
Oct 30, 2015 | 29.45 | 29.83 | 29.33 | 29.56 | 686,345 | +0.17(+0.57%) |
Oct 29, 2015 | 29.41 | 29.78 | 29.33 | 29.40 | 788,817 | -0.21(-0.71%) |
Oct 28, 2015 | 29.27 | 29.76 | 29.05 | 29.61 | 873,423 | +0.50(+1.72%) |
Oct 27, 2015 | 29.77 | 29.99 | 28.90 | 29.11 | 945,722 | -0.86(-2.87%) |
Oct 26, 2015 | 30.22 | 30.36 | 29.78 | 29.97 | 1,060,169 | -0.26(-0.87%) |
Oct 23, 2015 | 29.86 | 30.56 | 29.79 | 30.23 | 1,121,457 | +0.66(+2.22%) |
Oct 22, 2015 | 28.97 | 29.87 | 28.94 | 29.57 | 1,126,873 | +0.87(+3.02%) |
Oct 21, 2015 | 29.29 | 29.34 | 28.58 | 28.70 | 724,905 | -0.46(-1.56%) |
Oct 20, 2015 | 28.87 | 29.47 | 28.72 | 29.16 | 733,840 | +0.22(+0.76%) |
Oct 19, 2015 | 28.43 | 29.03 | 28.37 | 28.94 | 639,841 | +0.38(+1.32%) |
Oct 16, 2015 | 29.20 | 29.62 | 28.32 | 28.56 | 1,266,189 | -0.62(-2.13%) |
Oct 15, 2015 | 28.94 | 29.78 | 28.78 | 29.19 | 1,618,770 | +0.42(+1.46%) |
Oct 14, 2015 | 30.14 | 30.65 | 27.41 | 28.76 | 4,219,045 | -1.43(-4.73%) |
Oct 13, 2015 | 30.50 | 30.60 | 29.87 | 30.19 | 1,126,738 | -0.34(-1.12%) |
Oct 12, 2015 | 30.26 | 30.63 | 29.70 | 30.54 | 682,844 | +0.30(+0.99%) |
Oct 09, 2015 | 30.11 | 30.62 | 29.94 | 30.24 | 1,292,614 | +0.21(+0.70%) |
Oct 08, 2015 | 29.29 | 30.27 | 29.25 | 30.03 | 1,067,449 | +0.61(+2.06%) |
Oct 07, 2015 | 28.73 | 29.45 | 28.31 | 29.42 | 839,410 | +0.87(+3.04%) |
Oct 06, 2015 | 28.64 | 29.17 | 28.47 | 28.55 | 675,188 | -0.07(-0.24%) |
Oct 05, 2015 | 27.91 | 28.84 | 27.57 | 28.62 | 797,690 | +0.97(+3.52%) |
Oct 02, 2015 | 26.66 | 27.68 | 26.27 | 27.65 | 877,431 | +0.74(+2.74%) |
Oct 01, 2015 | 27.13 | 27.40 | 26.69 | 26.91 | 884,382 | -0.20(-0.74%) |
Sep 30, 2015 | 26.84 | 27.18 | 26.59 | 27.12 | 684,152 | +0.67(+2.52%) |
Sep 29, 2015 | 27.00 | 27.00 | 26.08 | 26.45 | 1,273,603 | -0.52(-1.92%) |
Sep 28, 2015 | 28.58 | 28.59 | 26.72 | 26.97 | 1,388,122 | -1.91(-6.62%) |
Sep 25, 2015 | 29.11 | 29.64 | 28.70 | 28.88 | 1,053,090 | -0.04(-0.12%) |
Sep 24, 2015 | 28.55 | 28.98 | 28.10 | 28.91 | 904,422 | +0.18(+0.64%) |
Sep 23, 2015 | 28.94 | 29.05 | 28.54 | 28.73 | 893,342 | -0.11(-0.40%) |
Sep 22, 2015 | 28.92 | 29.05 | 28.62 | 28.84 | 907,020 | -0.57(-1.94%) |
Sep 21, 2015 | 28.81 | 29.74 | 28.81 | 29.41 | 1,380,641 | +1.11(+3.94%) |
Sep 18, 2015 | 28.69 | 28.83 | 28.14 | 28.30 | 733,873 | -0.49(-1.71%) |
Sep 17, 2015 | 28.34 | 29.17 | 28.26 | 28.79 | 745,138 | +0.40(+1.42%) |
Sep 16, 2015 | 27.98 | 28.41 | 27.88 | 28.39 | 479,541 | +0.41(+1.47%) |
Sep 15, 2015 | 27.72 | 28.11 | 27.58 | 27.98 | 1,173,068 | +0.39(+1.43%) |
Sep 14, 2015 | 27.80 | 27.84 | 27.41 | 27.58 | 377,909 | -0.24(-0.85%) |
Sep 11, 2015 | 27.54 | 28.05 | 27.54 | 27.82 | 405,677 | +0.11(+0.38%) |
Sep 10, 2015 | 27.50 | 27.83 | 27.28 | 27.71 | 652,795 | +0.18(+0.67%) |
Sep 09, 2015 | 28.06 | 28.35 | 27.50 | 27.53 | 378,063 | -0.23(-0.82%) |
Sep 08, 2015 | 27.62 | 27.88 | 27.29 | 27.76 | 530,734 | +0.64(+2.36%) |
Sep 04, 2015 | 27.04 | 27.12 | 27.12 | 27.12 | 365,479 | -0.34(-1.24%) |
Sep 03, 2015 | 27.64 | 27.94 | 27.37 | 27.46 | 466,312 | +0.00(+0.00%) |
Sep 02, 2015 | 27.53 | 27.55 | 27.01 | 27.46 | 310,111 | +0.34(+1.26%) |