Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.42 | 30.08 | 29.42 | 29.89 | 46,077 | +0.47(+1.59%) |
Aug 30, 2016 | 29.38 | 29.50 | 29.23 | 29.42 | 62,610 | +0.08(+0.26%) |
Aug 29, 2016 | 29.20 | 29.49 | 29.20 | 29.34 | 42,224 | +0.18(+0.62%) |
Aug 26, 2016 | 29.10 | 29.37 | 29.10 | 29.16 | 26,445 | +0.09(+0.30%) |
Aug 25, 2016 | 29.00 | 29.10 | 28.73 | 29.07 | 17,862 | +0.13(+0.46%) |
Aug 24, 2016 | 28.60 | 29.05 | 28.60 | 28.94 | 16,116 | +0.11(+0.40%) |
Aug 23, 2016 | 28.96 | 29.10 | 28.74 | 28.83 | 12,492 | +0.03(+0.10%) |
Aug 22, 2016 | 29.06 | 29.11 | 28.64 | 28.80 | 11,930 | -0.29(-0.99%) |
Aug 19, 2016 | 28.94 | 29.15 | 28.92 | 29.08 | 52,100 | +0.17(+0.60%) |
Aug 18, 2016 | 29.00 | 29.06 | 28.78 | 28.91 | 13,813 | +0.01(+0.03%) |
Aug 17, 2016 | 29.07 | 29.07 | 28.53 | 28.90 | 9,235 | -0.11(-0.40%) |
Aug 16, 2016 | 28.54 | 29.13 | 28.54 | 29.02 | 22,093 | +0.56(+1.95%) |
Aug 15, 2016 | 28.23 | 28.66 | 28.22 | 28.46 | 29,462 | +0.05(+0.17%) |
Aug 12, 2016 | 28.38 | 28.44 | 28.18 | 28.41 | 14,984 | +0.01(+0.03%) |
Aug 11, 2016 | 28.21 | 28.42 | 28.19 | 28.40 | 32,841 | +0.21(+0.75%) |
Aug 10, 2016 | 28.34 | 28.38 | 27.88 | 28.19 | 12,621 | -0.12(-0.44%) |
Aug 09, 2016 | 28.20 | 28.43 | 28.14 | 28.32 | 18,748 | +0.19(+0.68%) |
Aug 08, 2016 | 28.15 | 28.34 | 28.11 | 28.13 | 14,410 | -0.23(-0.81%) |
Aug 05, 2016 | 28.28 | 28.41 | 28.16 | 28.36 | 43,125 | +0.12(+0.44%) |
Aug 04, 2016 | 28.20 | 28.41 | 26.31 | 28.23 | 10,437 | +0.07(+0.24%) |
Aug 03, 2016 | 28.32 | 28.42 | 28.02 | 28.16 | 19,590 | -0.24(-0.84%) |
Aug 02, 2016 | 28.35 | 28.48 | 27.04 | 28.40 | 37,868 | +0.01(+0.03%) |
Aug 01, 2016 | 28.36 | 28.42 | 28.24 | 28.39 | 28,417 | +0.02(+0.07%) |
Jul 29, 2016 | 28.29 | 28.48 | 28.24 | 28.38 | 23,705 | +0.01(+0.03%) |
Jul 28, 2016 | 28.72 | 28.72 | 28.08 | 28.37 | 51,504 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.40 | 27.88 | 28.06 | 32,328 | +0.20(+0.72%) |
Jul 26, 2016 | 27.70 | 28.04 | 27.66 | 27.86 | 30,023 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.70 | 27.37 | 27.66 | 82,153 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,649 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.76 | 27.31 | 27.44 | 36,283 | +0.10(+0.35%) |
Jul 20, 2016 | 26.69 | 27.40 | 26.55 | 27.34 | 56,427 | +0.64(+2.40%) |
Jul 19, 2016 | 27.28 | 27.38 | 26.52 | 26.70 | 21,201 | -0.62(-2.28%) |
Jul 18, 2016 | 26.70 | 27.67 | 26.65 | 27.32 | 63,376 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.70 | 24,993 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.21 | 26.55 | 19,459 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.70 | 25.53 | 26.40 | 27,116 | -0.15(-0.58%) |
Jul 12, 2016 | 26.38 | 26.78 | 26.38 | 26.56 | 38,715 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.68 | 26.10 | 26.33 | 24,177 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,857 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.75 | 20,625 | +0.11(+0.41%) |
Jul 05, 2016 | 25.56 | 25.70 | 25.28 | 25.65 | 15,281 | -0.15(-0.59%) |
Jul 01, 2016 | 25.92 | 25.80 | 25.80 | 25.80 | 17,548 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.03 | 18,694 | +0.74(+2.91%) |
Jun 29, 2016 | 25.03 | 25.29 | 24.86 | 25.29 | 16,078 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.57 | 24.79 | 30,052 | -0.10(-0.38%) |
Jun 27, 2016 | 25.04 | 25.16 | 24.65 | 24.89 | 40,306 | -0.57(-2.26%) |
Jun 24, 2016 | 26.18 | 26.67 | 25.22 | 25.46 | 98,008 | -1.68(-6.21%) |
Jun 23, 2016 | 26.17 | 27.15 | 25.99 | 27.15 | 22,914 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.39 | 25.84 | 25.94 | 17,245 | +0.17(+0.67%) |
Jun 21, 2016 | 25.80 | 26.02 | 25.42 | 25.77 | 67,373 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.59 | 24.93 | 25.98 | 22,291 | +0.55(+2.15%) |
Jun 17, 2016 | 26.42 | 26.61 | 25.44 | 25.44 | 118,236 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.39 | 18,198 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,653 | +0.07(+0.25%) |
Jun 14, 2016 | 27.33 | 27.33 | 26.36 | 26.67 | 15,953 | +0.04(+0.14%) |
Jun 13, 2016 | 27.09 | 27.41 | 26.62 | 26.63 | 27,692 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.47 | 26.54 | 27.29 | 30,272 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.27 | 26.44 | 27.05 | 16,918 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.64 | 27.13 | 19,722 | +0.32(+1.18%) |
Jun 07, 2016 | 26.88 | 27.13 | 26.72 | 26.81 | 27,140 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.90 | 23,760 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.95 | 26.14 | 24,692 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.63 | 26.15 | 26.40 | 18,130 | +0.12(+0.47%) |
Jun 01, 2016 | 26.05 | 26.29 | 25.89 | 26.28 | 32,658 | +0.19(+0.73%) |
May 31, 2016 | 26.03 | 26.19 | 25.55 | 26.09 | 26,920 | +0.23(+0.89%) |
May 27, 2016 | 25.72 | 25.86 | 25.86 | 25.86 | 27,511 | +0.21(+0.82%) |
May 26, 2016 | 25.74 | 25.90 | 25.42 | 25.65 | 23,160 | +0.05(+0.19%) |
May 25, 2016 | 25.18 | 25.70 | 25.18 | 25.60 | 26,171 | +0.46(+1.82%) |
May 24, 2016 | 24.37 | 25.33 | 24.37 | 25.14 | 49,400 | +0.89(+3.67%) |
May 23, 2016 | 24.47 | 24.57 | 24.23 | 24.25 | 12,153 | -0.30(-1.21%) |
May 20, 2016 | 24.27 | 24.65 | 24.27 | 24.55 | 13,284 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.33 | 23.98 | 24.13 | 8,071 | -0.29(-1.17%) |
May 18, 2016 | 23.78 | 24.51 | 23.76 | 24.41 | 19,621 | +0.54(+2.24%) |
May 17, 2016 | 24.73 | 24.73 | 23.79 | 23.88 | 20,427 | -0.91(-3.66%) |
May 16, 2016 | 24.92 | 24.98 | 24.72 | 24.79 | 14,194 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.07 | 24.77 | 24.83 | 28,879 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.86 | 12,257 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.86 | 30,199 | -0.40(-1.59%) |
May 10, 2016 | 25.15 | 25.36 | 25.09 | 25.27 | 17,582 | +0.19(+0.76%) |
May 09, 2016 | 24.73 | 25.17 | 24.62 | 25.07 | 30,077 | +0.29(+1.16%) |
May 06, 2016 | 24.53 | 24.85 | 24.53 | 24.79 | 14,619 | +0.08(+0.31%) |
May 05, 2016 | 24.67 | 24.76 | 24.58 | 24.71 | 20,941 | +0.17(+0.70%) |
May 04, 2016 | 24.48 | 24.63 | 24.47 | 24.54 | 30,405 | -0.08(-0.31%) |
May 03, 2016 | 24.73 | 24.78 | 24.62 | 24.62 | 17,506 | -0.21(-0.85%) |
May 02, 2016 | 24.79 | 24.85 | 24.30 | 24.83 | 26,820 | +0.19(+0.78%) |
Apr 29, 2016 | 24.37 | 24.83 | 24.37 | 24.63 | 59,380 | +0.08(+0.31%) |
Apr 28, 2016 | 24.90 | 25.04 | 24.37 | 24.56 | 21,939 | -0.37(-1.50%) |
Apr 27, 2016 | 25.06 | 25.32 | 24.71 | 24.93 | 53,647 | -0.03(-0.11%) |
Apr 26, 2016 | 24.14 | 25.24 | 24.14 | 24.96 | 106,963 | +0.96(+3.98%) |
Apr 25, 2016 | 23.90 | 24.47 | 23.70 | 24.00 | 43,696 | +0.15(+0.64%) |
Apr 22, 2016 | 23.89 | 23.90 | 23.72 | 23.85 | 19,313 | -0.03(-0.12%) |
Apr 21, 2016 | 23.56 | 23.88 | 23.37 | 23.88 | 40,812 | +0.44(+1.88%) |
Apr 20, 2016 | 23.71 | 23.85 | 23.37 | 23.44 | 17,638 | -0.32(-1.33%) |
Apr 19, 2016 | 23.35 | 23.84 | 23.19 | 23.76 | 23,268 | +0.39(+1.68%) |
Apr 18, 2016 | 22.72 | 23.36 | 22.72 | 23.36 | 19,816 | +0.45(+1.96%) |
Apr 15, 2016 | 23.05 | 23.20 | 22.68 | 22.91 | 23,712 | -0.26(-1.11%) |
Apr 14, 2016 | 23.32 | 23.52 | 23.07 | 23.17 | 15,228 | -0.19(-0.82%) |
Apr 13, 2016 | 22.57 | 23.65 | 22.50 | 23.36 | 32,361 | +0.85(+3.78%) |
Apr 12, 2016 | 22.20 | 22.51 | 22.13 | 22.51 | 13,039 | +0.42(+1.90%) |
Apr 11, 2016 | 22.12 | 22.31 | 21.99 | 22.09 | 10,811 | +0.09(+0.39%) |
Apr 08, 2016 | 22.06 | 22.26 | 21.99 | 22.01 | 14,094 | +0.02(+0.09%) |
Apr 07, 2016 | 22.23 | 22.30 | 21.95 | 21.99 | 19,970 | -0.28(-1.25%) |
Apr 06, 2016 | 22.40 | 22.40 | 22.16 | 22.26 | 11,541 | -0.09(-0.39%) |
Apr 05, 2016 | 22.22 | 22.50 | 22.11 | 22.35 | 31,229 | +0.05(+0.21%) |
Apr 04, 2016 | 22.46 | 22.70 | 22.14 | 22.30 | 18,650 | -0.29(-1.27%) |
Apr 01, 2016 | 22.78 | 22.78 | 22.35 | 22.59 | 19,003 | -0.21(-0.92%) |
Mar 31, 2016 | 22.81 | 23.01 | 22.74 | 22.80 | 15,436 | -0.02(-0.08%) |
Mar 30, 2016 | 22.35 | 23.04 | 22.35 | 22.82 | 18,976 | +0.53(+2.36%) |
Mar 29, 2016 | 22.10 | 22.39 | 21.98 | 22.29 | 18,089 | +0.19(+0.87%) |
Mar 28, 2016 | 22.14 | 22.41 | 21.94 | 22.10 | 20,792 | -0.06(-0.26%) |
Mar 24, 2016 | 22.25 | 22.16 | 22.16 | 22.16 | 7,636 | -0.04(-0.17%) |
Mar 23, 2016 | 22.20 | 22.43 | 22.20 | 22.20 | 9,588 | -0.47(-2.07%) |
Mar 22, 2016 | 22.69 | 22.83 | 22.58 | 22.67 | 10,232 | +0.09(+0.38%) |
Mar 21, 2016 | 22.92 | 22.92 | 22.33 | 22.58 | 20,809 | -0.31(-1.34%) |
Mar 18, 2016 | 22.39 | 23.09 | 22.39 | 22.89 | 56,488 | +0.69(+3.10%) |
Mar 17, 2016 | 22.03 | 22.30 | 21.88 | 22.20 | 31,877 | +0.14(+0.65%) |
Mar 16, 2016 | 21.86 | 22.13 | 21.75 | 22.05 | 19,516 | +0.16(+0.74%) |
Mar 15, 2016 | 22.57 | 22.57 | 21.89 | 21.89 | 15,601 | -0.65(-2.88%) |
Mar 14, 2016 | 22.41 | 22.72 | 22.11 | 22.54 | 18,554 | +0.16(+0.72%) |
Mar 11, 2016 | 22.38 | 22.49 | 22.06 | 22.38 | 20,911 | +0.16(+0.73%) |
Mar 10, 2016 | 21.84 | 22.43 | 21.52 | 22.22 | 27,054 | +0.35(+1.62%) |
Mar 09, 2016 | 22.32 | 22.35 | 21.77 | 21.86 | 11,155 | -0.44(-1.97%) |
Mar 08, 2016 | 22.32 | 22.51 | 22.22 | 22.30 | 19,283 | -0.09(-0.38%) |
Mar 07, 2016 | 22.07 | 22.42 | 22.07 | 22.39 | 14,354 | +0.31(+1.43%) |
Mar 04, 2016 | 21.89 | 22.14 | 21.72 | 22.07 | 17,550 | +0.32(+1.49%) |
Mar 03, 2016 | 21.62 | 21.90 | 21.47 | 21.75 | 31,727 | +0.05(+0.22%) |
Mar 02, 2016 | 21.56 | 21.71 | 21.47 | 21.70 | 19,671 | +0.10(+0.44%) |
Mar 01, 2016 | 21.40 | 21.68 | 21.39 | 21.61 | 39,524 | +0.21(+0.98%) |
Feb 29, 2016 | 21.42 | 21.50 | 21.37 | 21.40 | 20,250 | -0.11(-0.49%) |
Feb 26, 2016 | 21.41 | 21.59 | 17.22 | 21.50 | 23,720 | +0.14(+0.67%) |
Feb 25, 2016 | 20.93 | 21.36 | 20.81 | 21.36 | 16,811 | +0.37(+1.77%) |
Feb 24, 2016 | 20.80 | 21.01 | 20.51 | 20.98 | 14,516 | +0.04(+0.18%) |
Feb 23, 2016 | 21.08 | 21.22 | 20.90 | 20.95 | 31,536 | -0.14(-0.68%) |
Feb 22, 2016 | 21.08 | 21.22 | 20.95 | 21.09 | 33,742 | +0.17(+0.82%) |
Feb 19, 2016 | 20.68 | 20.98 | 19.84 | 20.92 | 18,366 | +0.26(+1.25%) |
Feb 18, 2016 | 20.84 | 20.91 | 20.62 | 20.66 | 13,609 | -0.27(-1.28%) |
Feb 17, 2016 | 21.02 | 21.02 | 20.84 | 20.93 | 18,623 | -0.01(-0.05%) |
Feb 16, 2016 | 20.71 | 20.99 | 20.54 | 20.94 | 20,143 | +0.43(+2.09%) |
Feb 12, 2016 | 20.42 | 20.51 | 20.51 | 20.51 | 28,398 | +0.47(+2.33%) |
Feb 11, 2016 | 20.20 | 20.33 | 19.93 | 20.04 | 25,590 | -0.53(-2.60%) |
Feb 10, 2016 | 21.14 | 21.37 | 20.57 | 20.57 | 15,139 | -0.63(-2.97%) |
Feb 09, 2016 | 20.60 | 21.39 | 20.04 | 21.20 | 28,556 | +0.43(+2.07%) |
Feb 08, 2016 | 20.72 | 20.80 | 19.86 | 20.77 | 60,257 | +0.07(+0.32%) |
Feb 05, 2016 | 21.50 | 21.70 | 20.71 | 20.71 | 38,401 | -0.68(-3.17%) |
Feb 04, 2016 | 21.36 | 21.60 | 21.28 | 21.39 | 15,681 | +0.01(+0.04%) |
Feb 03, 2016 | 21.68 | 21.73 | 21.07 | 21.38 | 29,034 | -0.20(-0.93%) |
Feb 02, 2016 | 21.61 | 21.78 | 21.41 | 21.58 | 17,500 | -0.03(-0.13%) |
Feb 01, 2016 | 21.85 | 21.87 | 21.61 | 21.61 | 14,168 | -0.31(-1.39%) |
Jan 29, 2016 | 21.26 | 21.95 | 21.26 | 21.91 | 30,306 | +0.68(+3.19%) |
Jan 28, 2016 | 21.14 | 21.52 | 21.14 | 21.23 | 54,420 | +0.28(+1.32%) |
Jan 27, 2016 | 20.66 | 21.35 | 20.60 | 20.96 | 33,015 | +0.42(+2.04%) |
Jan 26, 2016 | 21.47 | 21.83 | 20.42 | 20.54 | 81,238 | -0.74(-3.50%) |
Jan 25, 2016 | 21.44 | 21.44 | 21.23 | 21.28 | 30,639 | -0.16(-0.76%) |
Jan 22, 2016 | 21.67 | 21.67 | 21.23 | 21.44 | 18,464 | -0.09(-0.40%) |
Jan 21, 2016 | 21.55 | 21.88 | 21.40 | 21.53 | 38,313 | -0.04(-0.18%) |
Jan 20, 2016 | 21.38 | 21.96 | 20.97 | 21.57 | 66,995 | +0.21(+0.98%) |
Jan 19, 2016 | 21.42 | 21.56 | 20.95 | 21.36 | 56,193 | -0.04(-0.18%) |
Jan 15, 2016 | 20.90 | 21.40 | 21.40 | 21.40 | 55,434 | +0.21(+0.99%) |
Jan 14, 2016 | 21.28 | 21.32 | 21.04 | 21.19 | 44,204 | +0.12(+0.59%) |
Jan 13, 2016 | 21.83 | 22.01 | 20.99 | 21.06 | 37,899 | -0.74(-3.41%) |
Jan 12, 2016 | 21.76 | 21.95 | 21.38 | 21.81 | 65,907 | +0.17(+0.79%) |
Jan 11, 2016 | 21.73 | 22.01 | 21.45 | 21.63 | 36,358 | -0.10(-0.48%) |
Jan 08, 2016 | 22.02 | 22.26 | 21.69 | 21.74 | 41,340 | -0.20(-0.91%) |
Jan 07, 2016 | 22.08 | 22.37 | 21.66 | 21.94 | 35,791 | -0.45(-2.00%) |
Jan 06, 2016 | 22.13 | 22.93 | 22.07 | 22.39 | 39,116 | -0.17(-0.76%) |
Jan 05, 2016 | 22.12 | 22.67 | 21.87 | 22.56 | 42,471 | +0.41(+1.85%) |
Jan 04, 2016 | 22.96 | 22.96 | 21.68 | 22.15 | 66,232 | -1.03(-4.45%) |
Dec 31, 2015 | 23.55 | 23.18 | 23.18 | 23.18 | 21,796 | -0.31(-1.34%) |
Dec 30, 2015 | 23.69 | 23.71 | 23.48 | 23.49 | 15,406 | -0.17(-0.73%) |
Dec 29, 2015 | 23.31 | 23.76 | 23.31 | 23.67 | 23,683 | +0.30(+1.27%) |
Dec 28, 2015 | 23.31 | 23.43 | 23.21 | 23.37 | 15,250 | +0.09(+0.37%) |
Dec 24, 2015 | 23.29 | 23.28 | 23.28 | 23.28 | 40,658 | +0.05(+0.21%) |
Dec 23, 2015 | 22.90 | 23.40 | 22.80 | 23.24 | 49,423 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.30 | 22.90 | 27,026 | +0.18(+0.80%) |
Dec 21, 2015 | 22.90 | 22.90 | 21.93 | 22.72 | 19,505 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.31 | 22.65 | 22.86 | 80,632 | +0.05(+0.21%) |
Dec 17, 2015 | 22.90 | 23.03 | 22.76 | 22.82 | 21,859 | -0.09(-0.38%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.45 | 22.90 | 27,334 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.91 | 27,043 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.30 | 21.56 | 22.08 | 22,921 | +0.48(+2.20%) |
Dec 11, 2015 | 21.72 | 22.10 | 21.59 | 21.61 | 23,146 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.36 | 21.68 | 22.17 | 20,743 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.73 | 22.19 | 32,946 | -0.11(-0.51%) |
Dec 08, 2015 | 22.47 | 22.47 | 22.16 | 22.30 | 100,539 | -0.32(-1.43%) |
Dec 07, 2015 | 22.86 | 22.86 | 22.37 | 22.63 | 16,488 | -0.19(-0.83%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.14 | 22.82 | 12,140 | +0.75(+3.41%) |
Dec 03, 2015 | 22.47 | 22.67 | 22.03 | 22.06 | 15,652 | -0.50(-2.20%) |
Dec 02, 2015 | 23.07 | 23.17 | 22.54 | 22.56 | 15,444 | -0.58(-2.51%) |
Dec 01, 2015 | 23.12 | 23.21 | 21.78 | 23.14 | 26,710 | +0.09(+0.37%) |
Nov 30, 2015 | 23.03 | 23.34 | 22.74 | 23.06 | 30,287 | -0.07(-0.29%) |
Nov 27, 2015 | 23.29 | 23.29 | 22.94 | 23.12 | 3,893 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,384 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.73 | 17,520 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.50 | 22.86 | 20,892 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.10 | 22.67 | 31,943 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,854 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.54 | 22.04 | 22.49 | 18,483 | +0.30(+1.33%) |
Nov 17, 2015 | 21.74 | 22.49 | 21.69 | 22.20 | 15,278 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.93 | 26,509 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.34 | 21.81 | 22.11 | 24,869 | +0.15(+0.69%) |
Nov 12, 2015 | 22.33 | 22.46 | 21.88 | 21.96 | 19,569 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,666 | -0.26(-1.13%) |
Nov 10, 2015 | 22.15 | 22.75 | 22.06 | 22.70 | 31,716 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.91 | 22.01 | 29,375 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.12 | 22.06 | 22.93 | 53,171 | +0.49(+2.16%) |
Nov 05, 2015 | 22.31 | 22.54 | 22.21 | 22.45 | 22,428 | +0.10(+0.47%) |
Nov 04, 2015 | 22.07 | 22.49 | 21.93 | 22.34 | 31,691 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.54 | 22.08 | 39,020 | +0.26(+1.18%) |
Nov 02, 2015 | 21.72 | 21.86 | 21.41 | 21.83 | 22,997 | +0.12(+0.57%) |
Oct 30, 2015 | 22.72 | 22.94 | 21.62 | 21.70 | 23,938 | -0.92(-4.08%) |
Oct 29, 2015 | 22.69 | 22.91 | 22.54 | 22.63 | 20,249 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.91 | 22.46 | 22.91 | 62,490 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.85 | 22.18 | 22.43 | 40,158 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.11 | 22.40 | 87,578 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,679 | +0.24(+1.07%) |
Oct 22, 2015 | 22.10 | 22.55 | 21.91 | 22.34 | 49,475 | +0.48(+2.18%) |
Oct 21, 2015 | 21.68 | 22.76 | 21.66 | 21.86 | 117,268 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.48 | 20.37 | 21.52 | 33,082 | +0.81(+3.91%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.30 | 20.71 | 33,664 | +0.10(+0.51%) |
Oct 16, 2015 | 20.68 | 20.68 | 20.05 | 20.61 | 16,689 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.07 | 20.68 | 46,345 | +0.55(+2.75%) |
Oct 14, 2015 | 21.13 | 21.44 | 20.09 | 20.13 | 54,837 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.54 | 21.19 | 21.20 | 14,506 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,770 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.83 | 21.12 | 12,836 | +0.11(+0.54%) |
Oct 08, 2015 | 20.52 | 21.17 | 20.30 | 21.01 | 36,228 | +0.46(+2.23%) |
Oct 07, 2015 | 20.30 | 20.55 | 20.14 | 20.55 | 27,875 | +0.29(+1.41%) |
Oct 06, 2015 | 20.47 | 20.49 | 20.01 | 20.26 | 33,140 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.29 | 20.41 | 17,562 | -0.07(-0.33%) |
Oct 02, 2015 | 20.46 | 20.91 | 20.02 | 20.47 | 43,186 | -0.14(-0.69%) |
Oct 01, 2015 | 20.88 | 20.88 | 20.02 | 20.62 | 58,852 | -0.22(-1.05%) |
Sep 30, 2015 | 20.72 | 20.85 | 20.16 | 20.84 | 38,917 | +0.27(+1.30%) |
Sep 29, 2015 | 20.14 | 20.80 | 20.14 | 20.57 | 28,863 | -0.10(-0.46%) |
Sep 28, 2015 | 20.75 | 20.81 | 20.29 | 20.66 | 41,602 | -0.13(-0.64%) |
Sep 25, 2015 | 21.35 | 21.35 | 20.79 | 20.80 | 12,576 | -0.42(-1.98%) |
Sep 24, 2015 | 21.00 | 21.44 | 20.91 | 21.22 | 18,347 | +0.24(+1.14%) |
Sep 23, 2015 | 20.84 | 21.09 | 20.73 | 20.98 | 18,659 | +0.10(+0.50%) |
Sep 22, 2015 | 20.59 | 20.99 | 19.95 | 20.87 | 13,068 | +0.11(+0.55%) |
Sep 21, 2015 | 20.78 | 21.02 | 20.57 | 20.76 | 23,697 | +0.20(+0.97%) |
Sep 18, 2015 | 20.63 | 20.71 | 20.02 | 20.56 | 49,352 | -0.31(-1.51%) |
Sep 17, 2015 | 20.99 | 21.30 | 20.79 | 20.87 | 48,325 | -0.20(-0.95%) |
Sep 16, 2015 | 21.02 | 21.15 | 20.88 | 21.07 | 24,757 | +0.10(+0.45%) |
Sep 15, 2015 | 20.95 | 20.99 | 20.83 | 20.98 | 19,416 | +0.05(+0.23%) |
Sep 14, 2015 | 20.26 | 20.96 | 20.26 | 20.93 | 20,789 | +0.73(+3.63%) |
Sep 11, 2015 | 20.44 | 20.81 | 20.19 | 20.20 | 20,452 | -0.37(-1.81%) |
Sep 10, 2015 | 20.34 | 20.66 | 20.30 | 20.57 | 15,941 | +0.28(+1.36%) |
Sep 09, 2015 | 20.13 | 20.44 | 19.77 | 20.29 | 43,205 | +0.16(+0.80%) |
Sep 08, 2015 | 20.01 | 20.29 | 19.96 | 20.13 | 14,676 | +0.17(+0.86%) |
Sep 04, 2015 | 19.79 | 19.96 | 19.96 | 19.96 | 58,675 | +0.00(+0.00%) |
Sep 03, 2015 | 20.41 | 20.41 | 19.84 | 19.96 | 19,877 | -0.48(-2.33%) |
Sep 02, 2015 | 20.54 | 20.72 | 20.36 | 20.44 | 17,263 | +0.06(+0.28%) |