Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.25 | 24.66 | 23.15 | 23.95 | 4,819,831 | +0.62(+2.66%) |
Aug 30, 2016 | 23.42 | 24.86 | 22.99 | 23.33 | 9,904,678 | -2.69(-10.34%) |
Aug 29, 2016 | 25.97 | 26.09 | 25.61 | 26.02 | 4,632,331 | +0.08(+0.31%) |
Aug 26, 2016 | 25.99 | 26.13 | 25.71 | 25.94 | 1,408,073 | -0.03(-0.12%) |
Aug 25, 2016 | 26.00 | 26.20 | 25.78 | 25.97 | 2,191,412 | +0.06(+0.23%) |
Aug 24, 2016 | 25.93 | 26.22 | 25.54 | 25.91 | 1,703,152 | -0.12(-0.46%) |
Aug 23, 2016 | 25.72 | 26.17 | 25.61 | 26.03 | 1,790,079 | +0.48(+1.88%) |
Aug 22, 2016 | 25.42 | 25.58 | 25.08 | 25.55 | 1,737,413 | +0.19(+0.75%) |
Aug 19, 2016 | 24.89 | 25.52 | 24.79 | 25.36 | 1,580,055 | +0.49(+1.97%) |
Aug 18, 2016 | 24.35 | 24.90 | 24.23 | 24.87 | 1,140,020 | +0.70(+2.90%) |
Aug 17, 2016 | 24.03 | 24.53 | 24.03 | 24.17 | 922,539 | -0.18(-0.74%) |
Aug 16, 2016 | 24.38 | 24.77 | 24.28 | 24.35 | 1,216,047 | -0.09(-0.37%) |
Aug 15, 2016 | 24.00 | 24.46 | 23.91 | 24.44 | 847,147 | +0.54(+2.26%) |
Aug 12, 2016 | 23.79 | 24.06 | 23.68 | 23.90 | 1,127,325 | +0.13(+0.55%) |
Aug 11, 2016 | 23.55 | 24.02 | 23.35 | 23.77 | 1,327,001 | +0.84(+3.66%) |
Aug 10, 2016 | 23.25 | 23.39 | 22.87 | 22.93 | 1,067,970 | -0.18(-0.78%) |
Aug 09, 2016 | 23.48 | 23.56 | 23.05 | 23.11 | 976,036 | -0.43(-1.83%) |
Aug 08, 2016 | 23.86 | 24.02 | 23.43 | 23.54 | 1,624,197 | -0.38(-1.59%) |
Aug 05, 2016 | 23.56 | 24.11 | 23.56 | 23.92 | 929,991 | +0.55(+2.35%) |
Aug 04, 2016 | 23.17 | 23.60 | 23.01 | 23.37 | 1,236,206 | +0.23(+0.99%) |
Aug 03, 2016 | 22.53 | 23.15 | 21.74 | 23.14 | 2,395,525 | +0.09(+0.39%) |
Aug 02, 2016 | 23.86 | 23.88 | 22.97 | 23.05 | 1,912,014 | -0.83(-3.48%) |
Aug 01, 2016 | 24.23 | 24.27 | 23.66 | 23.88 | 1,943,578 | -0.38(-1.57%) |
Jul 29, 2016 | 24.20 | 24.30 | 23.85 | 24.26 | 1,023,214 | +0.08(+0.33%) |
Jul 28, 2016 | 24.40 | 24.51 | 23.88 | 24.18 | 1,039,481 | -0.28(-1.14%) |
Jul 27, 2016 | 24.52 | 24.89 | 24.29 | 24.46 | 1,618,399 | -0.02(-0.08%) |
Jul 26, 2016 | 24.32 | 24.69 | 24.23 | 24.48 | 1,585,962 | +0.22(+0.91%) |
Jul 25, 2016 | 23.53 | 24.42 | 23.40 | 24.26 | 2,515,830 | +0.87(+3.72%) |
Jul 22, 2016 | 23.55 | 23.74 | 23.15 | 23.39 | 1,432,733 | -0.29(-1.22%) |
Jul 21, 2016 | 23.80 | 23.94 | 23.55 | 23.68 | 1,182,610 | -0.06(-0.25%) |
Jul 20, 2016 | 23.77 | 23.82 | 23.52 | 23.74 | 1,107,304 | +0.14(+0.59%) |
Jul 19, 2016 | 24.03 | 24.35 | 23.59 | 23.60 | 1,709,519 | -0.44(-1.83%) |
Jul 18, 2016 | 23.87 | 24.34 | 23.83 | 24.04 | 1,423,186 | +0.30(+1.26%) |
Jul 15, 2016 | 23.87 | 24.09 | 23.65 | 23.74 | 1,428,839 | -0.02(-0.08%) |
Jul 14, 2016 | 23.75 | 23.89 | 23.60 | 23.76 | 1,426,582 | +0.08(+0.34%) |
Jul 13, 2016 | 23.88 | 23.99 | 23.57 | 23.68 | 1,906,760 | -0.19(-0.80%) |
Jul 12, 2016 | 23.41 | 24.13 | 23.41 | 23.87 | 2,261,861 | +0.58(+2.49%) |
Jul 11, 2016 | 22.75 | 23.37 | 22.75 | 23.29 | 2,185,431 | +0.93(+4.16%) |
Jul 08, 2016 | 21.89 | 22.50 | 21.64 | 22.36 | 2,336,385 | +0.72(+3.33%) |
Jul 07, 2016 | 21.08 | 21.70 | 21.08 | 21.64 | 2,109,686 | +0.55(+2.61%) |
Jul 06, 2016 | 20.65 | 21.15 | 20.47 | 21.09 | 3,767,069 | +0.40(+1.93%) |
Jul 05, 2016 | 21.13 | 21.46 | 20.50 | 20.69 | 1,373,374 | -0.60(-2.82%) |
Jul 01, 2016 | 21.16 | 21.29 | 21.29 | 21.29 | 1,600,000 | +0.11(+0.52%) |
Jun 30, 2016 | 21.05 | 21.19 | 20.80 | 21.18 | 1,121,691 | +0.30(+1.44%) |
Jun 29, 2016 | 20.54 | 21.12 | 20.48 | 20.88 | 1,885,160 | +0.57(+2.81%) |
Jun 28, 2016 | 20.40 | 20.82 | 20.18 | 20.31 | 1,831,506 | +0.03(+0.15%) |
Jun 27, 2016 | 21.26 | 21.33 | 19.88 | 20.28 | 2,726,407 | -1.03(-4.83%) |
Jun 24, 2016 | 20.64 | 21.57 | 20.51 | 21.31 | 8,077,666 | +0.18(+0.85%) |
Jun 23, 2016 | 21.18 | 21.25 | 21.02 | 21.13 | 1,148,695 | +0.11(+0.52%) |
Jun 22, 2016 | 21.07 | 21.39 | 21.00 | 21.02 | 887,417 | +0.01(+0.05%) |
Jun 21, 2016 | 21.08 | 21.22 | 20.84 | 21.01 | 1,616,265 | +0.02(+0.10%) |
Jun 20, 2016 | 21.35 | 21.61 | 20.90 | 20.99 | 1,578,717 | -0.01(-0.05%) |
Jun 17, 2016 | 20.58 | 21.28 | 20.58 | 21.00 | 2,078,165 | +0.37(+1.79%) |
Jun 16, 2016 | 20.21 | 20.81 | 20.17 | 20.63 | 2,268,034 | +0.36(+1.78%) |
Jun 15, 2016 | 20.04 | 20.73 | 19.98 | 20.27 | 2,171,894 | +0.28(+1.40%) |
Jun 14, 2016 | 20.06 | 20.18 | 19.61 | 19.99 | 1,685,538 | -0.25(-1.24%) |
Jun 13, 2016 | 20.44 | 20.60 | 20.21 | 20.24 | 1,107,786 | -0.24(-1.17%) |
Jun 10, 2016 | 20.31 | 20.58 | 20.10 | 20.48 | 1,694,128 | -0.01(-0.05%) |
Jun 09, 2016 | 20.73 | 20.85 | 20.34 | 20.49 | 1,467,125 | -0.41(-1.96%) |
Jun 08, 2016 | 20.81 | 20.94 | 20.59 | 20.90 | 1,319,212 | +0.09(+0.43%) |
Jun 07, 2016 | 20.58 | 20.95 | 20.54 | 20.81 | 1,916,174 | -0.12(-0.57%) |
Jun 06, 2016 | 21.01 | 21.14 | 20.72 | 20.93 | 1,399,886 | -0.20(-0.95%) |
Jun 03, 2016 | 21.17 | 21.44 | 21.05 | 21.13 | 1,989,904 | -0.18(-0.84%) |
Jun 02, 2016 | 21.10 | 21.42 | 21.01 | 21.31 | 2,363,812 | +0.21(+1.00%) |
Jun 01, 2016 | 20.91 | 21.36 | 20.91 | 21.10 | 1,553,654 | -0.06(-0.28%) |
May 31, 2016 | 20.85 | 21.29 | 20.85 | 21.16 | 2,825,860 | +0.17(+0.81%) |
May 27, 2016 | 20.45 | 20.99 | 20.99 | 20.99 | 3,327,900 | +0.60(+2.94%) |
May 26, 2016 | 20.30 | 20.89 | 20.28 | 20.39 | 2,720,489 | -0.07(-0.34%) |
May 25, 2016 | 19.12 | 21.06 | 19.11 | 20.46 | 8,286,945 | +1.26(+6.56%) |
May 24, 2016 | 19.55 | 19.85 | 18.51 | 19.20 | 16,246,707 | -2.53(-11.64%) |
May 23, 2016 | 21.46 | 22.00 | 21.42 | 21.73 | 5,527,188 | +0.37(+1.73%) |
May 20, 2016 | 21.01 | 21.61 | 20.89 | 21.36 | 2,421,060 | +0.35(+1.67%) |
May 19, 2016 | 20.84 | 21.52 | 20.84 | 21.01 | 2,558,839 | +0.02(+0.10%) |
May 18, 2016 | 21.81 | 21.81 | 20.98 | 20.99 | 2,208,450 | -0.97(-4.42%) |
May 17, 2016 | 21.99 | 22.18 | 21.52 | 21.96 | 2,223,440 | +0.03(+0.14%) |
May 16, 2016 | 22.00 | 22.28 | 21.79 | 21.93 | 1,802,404 | -0.19(-0.86%) |
May 13, 2016 | 22.45 | 22.71 | 22.02 | 22.12 | 2,074,610 | -0.57(-2.51%) |
May 12, 2016 | 22.75 | 23.08 | 22.40 | 22.69 | 1,849,978 | -0.33(-1.43%) |
May 11, 2016 | 23.47 | 23.47 | 22.98 | 23.02 | 967,473 | -0.87(-3.64%) |
May 10, 2016 | 23.80 | 24.05 | 23.54 | 23.89 | 1,009,866 | -0.02(-0.08%) |
May 09, 2016 | 23.73 | 24.18 | 23.64 | 23.91 | 991,932 | +0.07(+0.29%) |
May 06, 2016 | 23.55 | 23.94 | 23.39 | 23.84 | 983,449 | +0.17(+0.72%) |
May 05, 2016 | 24.56 | 24.70 | 23.65 | 23.67 | 1,389,410 | -1.08(-4.36%) |
May 04, 2016 | 24.37 | 24.85 | 24.30 | 24.75 | 1,060,690 | +0.17(+0.69%) |
May 03, 2016 | 24.52 | 24.72 | 24.25 | 24.58 | 884,791 | -0.08(-0.32%) |
May 02, 2016 | 24.76 | 24.98 | 24.44 | 24.66 | 908,757 | +0.09(+0.37%) |
Apr 29, 2016 | 24.70 | 24.85 | 24.01 | 24.57 | 1,291,974 | -0.16(-0.65%) |
Apr 28, 2016 | 24.68 | 25.14 | 24.68 | 24.73 | 1,340,534 | -0.24(-0.96%) |
Apr 27, 2016 | 25.09 | 25.17 | 24.66 | 24.97 | 1,523,868 | -0.26(-1.03%) |
Apr 26, 2016 | 24.84 | 25.45 | 24.66 | 25.23 | 968,226 | +0.40(+1.61%) |
Apr 25, 2016 | 25.18 | 25.25 | 24.69 | 24.83 | 1,402,148 | -0.50(-1.97%) |
Apr 22, 2016 | 25.41 | 25.77 | 25.29 | 25.33 | 713,062 | +0.04(+0.16%) |
Apr 21, 2016 | 25.71 | 25.77 | 25.23 | 25.29 | 995,673 | -0.26(-1.02%) |
Apr 20, 2016 | 25.40 | 25.67 | 25.26 | 25.55 | 1,176,834 | +0.11(+0.43%) |
Apr 19, 2016 | 25.61 | 25.76 | 25.43 | 25.44 | 1,250,441 | -0.08(-0.31%) |
Apr 18, 2016 | 26.49 | 26.50 | 25.38 | 25.52 | 3,243,531 | -1.15(-4.31%) |
Apr 15, 2016 | 26.80 | 27.01 | 26.58 | 26.67 | 1,755,247 | +0.03(+0.11%) |
Apr 14, 2016 | 27.13 | 27.25 | 26.63 | 26.64 | 1,355,593 | -0.52(-1.91%) |
Apr 13, 2016 | 26.41 | 27.31 | 26.36 | 27.16 | 1,352,186 | +0.87(+3.31%) |
Apr 12, 2016 | 26.13 | 26.52 | 25.55 | 26.29 | 1,231,803 | +0.19(+0.73%) |
Apr 11, 2016 | 26.30 | 26.56 | 26.08 | 26.10 | 863,339 | +0.01(+0.04%) |
Apr 08, 2016 | 26.94 | 26.94 | 26.07 | 26.09 | 1,488,211 | -0.93(-3.44%) |
Apr 07, 2016 | 27.48 | 27.48 | 26.80 | 27.02 | 2,305,408 | -0.38(-1.39%) |
Apr 06, 2016 | 27.07 | 27.59 | 26.59 | 27.40 | 1,473,872 | +0.34(+1.26%) |
Apr 05, 2016 | 27.00 | 27.18 | 26.75 | 27.06 | 1,259,348 | -0.06(-0.22%) |
Apr 04, 2016 | 27.62 | 27.81 | 27.02 | 27.12 | 1,166,501 | -0.47(-1.70%) |
Apr 01, 2016 | 27.65 | 27.88 | 27.37 | 27.59 | 926,236 | -0.05(-0.18%) |
Mar 31, 2016 | 27.75 | 28.04 | 27.58 | 27.64 | 633,236 | -0.22(-0.79%) |
Mar 30, 2016 | 27.77 | 28.04 | 27.53 | 27.86 | 1,023,345 | -0.11(-0.39%) |
Mar 29, 2016 | 27.13 | 28.05 | 27.03 | 27.97 | 1,174,283 | +1.00(+3.71%) |
Mar 28, 2016 | 26.64 | 27.52 | 26.45 | 26.97 | 1,660,147 | +0.39(+1.47%) |
Mar 24, 2016 | 26.43 | 26.58 | 26.58 | 26.58 | 992,600 | +0.13(+0.49%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.20 | 26.45 | 1,258,516 | -0.55(-2.04%) |
Mar 22, 2016 | 27.12 | 27.33 | 26.72 | 27.00 | 1,202,898 | -0.11(-0.41%) |
Mar 21, 2016 | 27.01 | 27.22 | 26.79 | 27.11 | 1,883,380 | +0.13(+0.48%) |
Mar 18, 2016 | 27.62 | 27.77 | 26.88 | 26.98 | 3,130,662 | -0.44(-1.60%) |
Mar 17, 2016 | 26.76 | 27.63 | 26.36 | 27.42 | 1,834,989 | +0.60(+2.24%) |
Mar 16, 2016 | 27.96 | 28.01 | 26.27 | 26.82 | 3,538,151 | -1.52(-5.36%) |
Mar 15, 2016 | 29.52 | 29.53 | 27.45 | 28.34 | 6,702,808 | +0.85(+3.09%) |
Mar 14, 2016 | 27.16 | 27.56 | 26.71 | 27.49 | 2,920,865 | +0.39(+1.44%) |
Mar 11, 2016 | 26.68 | 27.29 | 26.47 | 27.10 | 2,524,297 | +0.61(+2.30%) |
Mar 10, 2016 | 26.22 | 26.59 | 26.00 | 26.49 | 1,089,115 | +0.37(+1.42%) |
Mar 09, 2016 | 26.05 | 26.28 | 25.79 | 26.12 | 792,636 | +0.10(+0.38%) |
Mar 08, 2016 | 26.24 | 26.30 | 25.74 | 26.02 | 1,021,503 | +0.09(+0.35%) |
Mar 07, 2016 | 25.75 | 26.25 | 25.59 | 25.93 | 956,314 | +0.10(+0.39%) |
Mar 04, 2016 | 25.50 | 26.20 | 25.46 | 25.83 | 1,218,124 | -0.41(-1.56%) |
Mar 03, 2016 | 25.60 | 26.34 | 25.46 | 26.24 | 1,138,388 | +0.86(+3.39%) |
Mar 02, 2016 | 25.34 | 25.63 | 25.08 | 25.38 | 1,054,329 | +0.04(+0.16%) |
Mar 01, 2016 | 25.16 | 25.36 | 24.40 | 25.34 | 2,940,503 | -0.86(-3.28%) |
Feb 29, 2016 | 26.35 | 26.46 | 26.19 | 26.20 | 1,288,183 | -0.26(-0.98%) |
Feb 26, 2016 | 26.71 | 26.72 | 26.18 | 26.46 | 954,275 | -0.23(-0.86%) |
Feb 25, 2016 | 26.60 | 26.80 | 26.16 | 26.69 | 1,190,617 | +0.13(+0.49%) |
Feb 24, 2016 | 25.89 | 26.67 | 25.52 | 26.56 | 1,276,596 | +0.56(+2.15%) |
Feb 23, 2016 | 25.96 | 26.32 | 25.63 | 26.00 | 1,423,672 | +0.10(+0.39%) |
Feb 22, 2016 | 25.38 | 25.91 | 25.19 | 25.90 | 1,527,020 | +0.60(+2.37%) |
Feb 19, 2016 | 25.00 | 25.64 | 24.66 | 25.30 | 1,533,968 | -0.04(-0.16%) |
Feb 18, 2016 | 24.93 | 25.70 | 24.93 | 25.34 | 1,992,745 | +0.41(+1.64%) |
Feb 17, 2016 | 23.84 | 25.30 | 23.84 | 24.93 | 1,922,374 | +1.33(+5.64%) |
Feb 16, 2016 | 23.00 | 23.92 | 22.77 | 23.60 | 1,465,658 | +0.82(+3.60%) |
Feb 12, 2016 | 22.29 | 22.78 | 22.78 | 22.78 | 1,277,000 | +0.64(+2.89%) |
Feb 11, 2016 | 22.80 | 22.96 | 21.99 | 22.14 | 1,586,757 | -0.83(-3.61%) |
Feb 10, 2016 | 23.69 | 23.83 | 22.94 | 22.97 | 1,119,922 | -0.47(-2.01%) |
Feb 09, 2016 | 23.27 | 23.59 | 23.07 | 23.44 | 1,835,728 | +0.05(+0.21%) |
Feb 08, 2016 | 23.56 | 24.06 | 22.94 | 23.39 | 1,948,590 | -0.37(-1.56%) |
Feb 05, 2016 | 24.55 | 24.68 | 23.70 | 23.76 | 1,722,836 | -1.02(-4.12%) |
Feb 04, 2016 | 24.28 | 24.80 | 24.19 | 24.78 | 1,207,292 | +0.25(+1.02%) |
Feb 03, 2016 | 24.41 | 24.73 | 24.03 | 24.53 | 2,211,180 | +0.19(+0.78%) |
Feb 02, 2016 | 24.25 | 24.58 | 24.01 | 24.34 | 1,456,281 | +0.04(+0.16%) |
Feb 01, 2016 | 23.95 | 24.52 | 23.95 | 24.30 | 1,571,858 | +0.29(+1.21%) |
Jan 29, 2016 | 22.95 | 24.06 | 22.91 | 24.01 | 1,892,527 | +1.11(+4.85%) |
Jan 28, 2016 | 23.40 | 23.43 | 22.71 | 22.90 | 1,250,592 | -0.36(-1.55%) |
Jan 27, 2016 | 23.26 | 23.77 | 23.00 | 23.26 | 1,396,926 | -0.04(-0.17%) |
Jan 26, 2016 | 22.46 | 23.35 | 22.43 | 23.30 | 1,454,110 | +0.84(+3.74%) |
Jan 25, 2016 | 23.05 | 23.17 | 22.38 | 22.46 | 1,537,275 | -0.57(-2.48%) |
Jan 22, 2016 | 23.39 | 23.74 | 22.74 | 23.03 | 1,884,607 | -0.13(-0.56%) |
Jan 21, 2016 | 23.07 | 23.42 | 22.89 | 23.16 | 1,339,132 | +0.14(+0.61%) |
Jan 20, 2016 | 22.56 | 23.29 | 21.94 | 23.02 | 2,334,696 | +0.24(+1.05%) |
Jan 19, 2016 | 23.17 | 23.23 | 22.43 | 22.78 | 2,183,191 | -0.22(-0.96%) |
Jan 15, 2016 | 22.25 | 23.00 | 23.00 | 23.00 | 1,723,000 | +0.14(+0.61%) |
Jan 14, 2016 | 22.42 | 23.10 | 22.08 | 22.86 | 1,958,413 | +0.29(+1.28%) |
Jan 13, 2016 | 23.29 | 23.61 | 22.54 | 22.57 | 2,855,255 | -0.68(-2.92%) |
Jan 12, 2016 | 23.79 | 24.08 | 22.97 | 23.25 | 2,467,143 | -0.30(-1.27%) |
Jan 11, 2016 | 23.33 | 23.74 | 23.15 | 23.55 | 3,063,140 | +0.21(+0.90%) |
Jan 08, 2016 | 23.91 | 23.94 | 23.28 | 23.34 | 2,383,256 | -0.66(-2.75%) |
Jan 07, 2016 | 23.61 | 24.60 | 23.61 | 24.00 | 2,777,419 | -0.13(-0.54%) |
Jan 06, 2016 | 24.42 | 24.74 | 23.89 | 24.13 | 2,705,486 | -0.54(-2.19%) |
Jan 05, 2016 | 24.35 | 24.77 | 24.16 | 24.67 | 3,523,471 | +0.46(+1.90%) |
Jan 04, 2016 | 23.60 | 24.49 | 23.50 | 24.21 | 3,756,239 | +0.35(+1.47%) |
Dec 31, 2015 | 24.24 | 23.86 | 23.86 | 23.86 | 951,600 | -0.40(-1.65%) |
Dec 30, 2015 | 24.44 | 24.55 | 24.16 | 24.26 | 1,134,914 | -0.20(-0.82%) |
Dec 29, 2015 | 24.23 | 24.62 | 24.14 | 24.46 | 1,301,212 | +0.22(+0.91%) |
Dec 28, 2015 | 24.14 | 24.42 | 24.01 | 24.24 | 1,546,137 | +0.00(+0.00%) |
Dec 24, 2015 | 24.36 | 24.24 | 24.24 | 24.24 | 702,500 | -0.17(-0.70%) |
Dec 23, 2015 | 24.38 | 24.68 | 24.12 | 24.41 | 1,551,625 | +0.06(+0.25%) |
Dec 22, 2015 | 23.70 | 24.45 | 23.60 | 24.35 | 1,950,458 | +0.84(+3.57%) |
Dec 21, 2015 | 23.66 | 23.80 | 23.45 | 23.51 | 1,739,117 | -0.13(-0.55%) |
Dec 18, 2015 | 23.37 | 23.76 | 23.26 | 23.64 | 2,411,060 | +0.13(+0.55%) |
Dec 17, 2015 | 23.95 | 24.00 | 23.43 | 23.51 | 2,077,691 | -0.31(-1.30%) |
Dec 16, 2015 | 23.17 | 23.90 | 23.11 | 23.82 | 1,985,006 | +0.61(+2.63%) |
Dec 15, 2015 | 23.47 | 23.79 | 23.14 | 23.21 | 2,062,561 | -0.10(-0.43%) |
Dec 14, 2015 | 23.91 | 24.21 | 23.17 | 23.31 | 1,970,374 | -0.59(-2.47%) |
Dec 11, 2015 | 23.55 | 24.32 | 23.52 | 23.90 | 2,941,992 | +0.02(+0.08%) |
Dec 10, 2015 | 23.69 | 24.04 | 23.39 | 23.88 | 2,014,463 | +0.24(+1.02%) |
Dec 09, 2015 | 23.20 | 23.90 | 23.11 | 23.64 | 2,090,850 | +0.33(+1.42%) |
Dec 08, 2015 | 23.30 | 23.62 | 23.17 | 23.31 | 2,283,427 | -0.19(-0.81%) |
Dec 07, 2015 | 23.65 | 23.66 | 23.30 | 23.50 | 1,655,107 | -0.17(-0.72%) |
Dec 04, 2015 | 22.92 | 23.69 | 22.92 | 23.67 | 2,479,161 | +0.93(+4.09%) |
Dec 03, 2015 | 23.19 | 23.30 | 22.25 | 22.74 | 2,975,383 | -0.21(-0.92%) |
Dec 02, 2015 | 23.04 | 23.25 | 22.88 | 22.95 | 1,980,294 | +0.09(+0.39%) |
Dec 01, 2015 | 23.08 | 23.11 | 22.56 | 22.86 | 2,782,953 | -0.10(-0.44%) |
Nov 30, 2015 | 23.75 | 23.85 | 22.78 | 22.96 | 2,302,912 | -0.70(-2.96%) |
Nov 27, 2015 | 23.53 | 23.83 | 23.14 | 23.66 | 1,316,678 | -0.36(-1.50%) |
Nov 25, 2015 | 23.53 | 24.02 | 24.02 | 24.02 | 2,620,000 | +0.51(+2.17%) |
Nov 24, 2015 | 22.36 | 23.81 | 22.21 | 23.51 | 3,432,838 | +0.46(+2.00%) |
Nov 23, 2015 | 22.80 | 23.43 | 22.63 | 23.05 | 3,251,122 | +0.25(+1.10%) |
Nov 20, 2015 | 22.35 | 23.34 | 22.35 | 22.80 | 2,899,485 | +0.68(+3.07%) |
Nov 19, 2015 | 21.69 | 22.36 | 21.66 | 22.12 | 1,391,955 | -0.03(-0.14%) |
Nov 18, 2015 | 21.69 | 22.20 | 21.53 | 22.15 | 1,586,211 | +0.53(+2.45%) |
Nov 17, 2015 | 22.26 | 22.30 | 21.37 | 21.62 | 2,052,706 | -0.52(-2.35%) |
Nov 16, 2015 | 21.84 | 22.16 | 21.47 | 22.14 | 1,577,183 | +0.19(+0.87%) |
Nov 13, 2015 | 22.33 | 22.33 | 21.74 | 21.95 | 1,750,228 | -0.68(-3.00%) |
Nov 12, 2015 | 22.95 | 23.10 | 22.57 | 22.63 | 1,284,195 | -0.37(-1.61%) |
Nov 11, 2015 | 23.57 | 23.64 | 22.69 | 23.00 | 2,268,659 | -0.66(-2.79%) |
Nov 10, 2015 | 23.40 | 23.70 | 23.01 | 23.66 | 2,536,080 | +0.16(+0.68%) |
Nov 09, 2015 | 23.50 | 23.59 | 22.80 | 23.50 | 3,387,929 | -0.03(-0.13%) |
Nov 06, 2015 | 23.21 | 23.61 | 22.96 | 23.53 | 2,615,410 | +0.20(+0.86%) |
Nov 05, 2015 | 22.75 | 23.33 | 22.61 | 23.33 | 3,437,366 | +0.74(+3.28%) |
Nov 04, 2015 | 21.64 | 22.90 | 21.23 | 22.59 | 14,166,119 | -1.92(-7.83%) |
Nov 03, 2015 | 24.49 | 24.94 | 24.45 | 24.51 | 3,380,537 | +0.07(+0.29%) |
Nov 02, 2015 | 25.03 | 25.46 | 23.64 | 24.44 | 3,843,255 | -0.50(-2.00%) |
Oct 30, 2015 | 24.59 | 25.38 | 24.53 | 24.94 | 2,480,162 | +0.30(+1.22%) |
Oct 29, 2015 | 24.73 | 25.12 | 24.25 | 24.64 | 2,082,898 | -0.25(-1.00%) |
Oct 28, 2015 | 24.27 | 25.28 | 24.20 | 24.89 | 3,121,611 | +0.69(+2.85%) |
Oct 27, 2015 | 24.10 | 24.22 | 23.61 | 24.20 | 3,374,116 | -0.23(-0.94%) |
Oct 26, 2015 | 24.82 | 25.17 | 24.29 | 24.43 | 4,248,530 | -0.49(-1.97%) |
Oct 23, 2015 | 25.63 | 25.70 | 24.11 | 24.92 | 4,947,187 | -0.60(-2.35%) |
Oct 22, 2015 | 25.90 | 26.07 | 25.35 | 25.52 | 1,776,726 | -0.31(-1.20%) |
Oct 21, 2015 | 26.22 | 26.41 | 25.81 | 25.83 | 1,702,319 | -0.39(-1.49%) |
Oct 20, 2015 | 26.30 | 26.45 | 26.18 | 26.22 | 1,594,827 | -0.12(-0.46%) |
Oct 19, 2015 | 25.44 | 26.37 | 25.44 | 26.34 | 2,235,170 | +1.00(+3.95%) |
Oct 16, 2015 | 25.32 | 25.56 | 24.81 | 25.34 | 2,506,068 | -0.03(-0.12%) |
Oct 15, 2015 | 25.20 | 25.39 | 24.83 | 25.37 | 1,766,782 | +0.21(+0.83%) |
Oct 14, 2015 | 24.89 | 25.23 | 24.61 | 25.16 | 2,056,843 | +0.36(+1.45%) |
Oct 13, 2015 | 25.19 | 25.31 | 24.76 | 24.80 | 1,581,880 | -0.49(-1.94%) |
Oct 12, 2015 | 25.68 | 25.71 | 25.10 | 25.29 | 1,194,433 | -0.32(-1.25%) |
Oct 09, 2015 | 25.58 | 25.76 | 24.98 | 25.61 | 1,434,828 | -0.07(-0.27%) |
Oct 08, 2015 | 25.29 | 25.81 | 25.06 | 25.68 | 1,416,856 | +0.43(+1.70%) |
Oct 07, 2015 | 25.27 | 25.44 | 24.82 | 25.25 | 1,244,707 | +0.08(+0.32%) |
Oct 06, 2015 | 25.21 | 25.38 | 24.96 | 25.17 | 1,563,275 | -0.07(-0.28%) |
Oct 05, 2015 | 25.42 | 25.58 | 24.89 | 25.24 | 2,683,406 | -0.19(-0.75%) |
Oct 02, 2015 | 24.91 | 25.61 | 24.42 | 25.43 | 2,204,381 | +0.34(+1.36%) |
Oct 01, 2015 | 25.26 | 25.26 | 24.70 | 25.09 | 2,098,094 | -0.22(-0.87%) |
Sep 30, 2015 | 24.92 | 25.45 | 24.63 | 25.31 | 1,795,785 | +0.51(+2.06%) |
Sep 29, 2015 | 24.90 | 25.08 | 24.40 | 24.80 | 1,787,518 | -0.19(-0.76%) |
Sep 28, 2015 | 25.85 | 26.19 | 24.73 | 24.99 | 2,698,998 | -1.85(-6.89%) |
Sep 25, 2015 | 28.12 | 28.12 | 26.56 | 26.84 | 2,072,477 | -1.13(-4.04%) |
Sep 24, 2015 | 28.25 | 28.37 | 27.84 | 27.97 | 775,393 | -0.25(-0.89%) |
Sep 23, 2015 | 29.55 | 30.70 | 28.18 | 28.22 | 584,063 | -0.17(-0.60%) |
Sep 22, 2015 | 27.84 | 28.49 | 27.84 | 28.39 | 1,001,548 | -0.02(-0.07%) |
Sep 21, 2015 | 28.30 | 28.88 | 28.26 | 28.41 | 1,235,719 | +0.22(+0.78%) |
Sep 18, 2015 | 28.31 | 28.48 | 28.13 | 28.19 | 1,591,949 | -0.42(-1.47%) |
Sep 17, 2015 | 28.93 | 29.07 | 28.52 | 28.61 | 1,587,775 | -0.14(-0.49%) |
Sep 16, 2015 | 28.40 | 28.88 | 28.21 | 28.75 | 1,537,903 | +0.01(+0.03%) |
Sep 15, 2015 | 28.74 | 28.81 | 28.17 | 28.74 | 1,400,637 | +0.02(+0.07%) |
Sep 14, 2015 | 29.12 | 29.12 | 28.42 | 28.72 | 1,159,361 | -0.33(-1.14%) |
Sep 11, 2015 | 29.14 | 29.84 | 28.82 | 29.05 | 1,791,718 | -0.29(-0.99%) |
Sep 10, 2015 | 29.37 | 29.67 | 29.31 | 29.34 | 1,090,679 | -0.21(-0.71%) |
Sep 09, 2015 | 30.27 | 30.48 | 29.50 | 29.55 | 1,648,368 | -0.72(-2.38%) |
Sep 08, 2015 | 30.43 | 30.50 | 29.96 | 30.27 | 1,192,587 | +0.25(+0.83%) |
Sep 04, 2015 | 29.66 | 30.02 | 30.02 | 30.02 | 778,400 | -0.11(-0.37%) |
Sep 03, 2015 | 30.19 | 30.48 | 30.00 | 30.13 | 891,174 | +0.05(+0.17%) |
Sep 02, 2015 | 29.85 | 30.09 | 29.71 | 30.08 | 1,325,095 | +0.47(+1.59%) |