Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.63 | 33.81 | 33.30 | 33.46 | 396,191 | -0.24(-0.70%) |
Aug 30, 2016 | 33.32 | 33.76 | 33.22 | 33.69 | 323,211 | +0.45(+1.37%) |
Aug 29, 2016 | 33.12 | 33.49 | 33.12 | 33.24 | 229,531 | +0.09(+0.26%) |
Aug 26, 2016 | 33.49 | 33.57 | 32.90 | 33.15 | 187,090 | -0.21(-0.62%) |
Aug 25, 2016 | 33.26 | 33.44 | 33.11 | 33.36 | 227,711 | +0.09(+0.28%) |
Aug 24, 2016 | 33.27 | 33.41 | 33.15 | 33.27 | 284,965 | +0.04(+0.11%) |
Aug 23, 2016 | 33.12 | 33.31 | 31.80 | 33.23 | 437,153 | +0.34(+1.04%) |
Aug 22, 2016 | 32.72 | 32.96 | 32.67 | 32.89 | 578,902 | +0.00(+0.00%) |
Aug 19, 2016 | 32.80 | 32.97 | 32.63 | 32.89 | 304,553 | +0.05(+0.14%) |
Aug 18, 2016 | 32.45 | 32.89 | 32.41 | 32.84 | 275,960 | +0.34(+1.05%) |
Aug 17, 2016 | 32.35 | 32.60 | 32.22 | 32.50 | 420,631 | +0.22(+0.68%) |
Aug 16, 2016 | 32.47 | 32.61 | 32.22 | 32.28 | 413,234 | -0.22(-0.67%) |
Aug 15, 2016 | 32.39 | 32.58 | 32.32 | 32.50 | 351,132 | +0.27(+0.85%) |
Aug 12, 2016 | 32.12 | 32.25 | 31.97 | 32.22 | 481,534 | +0.10(+0.32%) |
Aug 11, 2016 | 31.89 | 32.21 | 31.67 | 32.12 | 274,946 | +0.27(+0.86%) |
Aug 10, 2016 | 31.68 | 31.98 | 31.60 | 31.85 | 318,516 | +0.12(+0.39%) |
Aug 09, 2016 | 31.66 | 31.87 | 31.65 | 31.72 | 215,426 | +0.09(+0.30%) |
Aug 08, 2016 | 31.78 | 31.95 | 31.53 | 31.63 | 267,546 | -0.18(-0.56%) |
Aug 05, 2016 | 31.58 | 31.97 | 31.55 | 31.81 | 353,022 | +0.33(+1.05%) |
Aug 04, 2016 | 31.18 | 31.66 | 31.05 | 31.48 | 344,427 | +0.36(+1.15%) |
Aug 03, 2016 | 31.19 | 31.21 | 30.84 | 31.12 | 223,936 | -0.10(-0.33%) |
Aug 02, 2016 | 31.18 | 31.47 | 31.18 | 31.22 | 335,149 | -0.07(-0.21%) |
Aug 01, 2016 | 31.19 | 31.69 | 31.07 | 31.29 | 462,159 | +0.16(+0.52%) |
Jul 29, 2016 | 31.60 | 31.69 | 31.10 | 31.13 | 425,766 | -0.43(-1.35%) |
Jul 28, 2016 | 31.19 | 32.48 | 30.40 | 31.55 | 582,427 | +0.60(+1.92%) |
Jul 27, 2016 | 30.90 | 31.00 | 30.57 | 30.96 | 292,293 | +0.09(+0.28%) |
Jul 26, 2016 | 30.82 | 31.08 | 30.30 | 30.87 | 307,071 | +0.27(+0.90%) |
Jul 25, 2016 | 31.04 | 31.19 | 30.40 | 30.60 | 461,458 | -0.51(-1.64%) |
Jul 22, 2016 | 30.60 | 31.22 | 30.56 | 31.11 | 497,795 | +0.41(+1.32%) |
Jul 21, 2016 | 30.13 | 30.72 | 29.68 | 30.70 | 582,503 | +0.57(+1.88%) |
Jul 20, 2016 | 30.01 | 30.23 | 28.92 | 30.13 | 202,482 | +0.26(+0.85%) |
Jul 19, 2016 | 29.82 | 30.04 | 29.57 | 29.88 | 256,136 | -0.08(-0.25%) |
Jul 18, 2016 | 29.95 | 30.19 | 29.79 | 29.95 | 183,091 | +0.07(+0.22%) |
Jul 15, 2016 | 30.03 | 30.13 | 29.62 | 29.89 | 314,514 | +0.03(+0.10%) |
Jul 14, 2016 | 30.25 | 30.25 | 29.65 | 29.86 | 228,951 | -0.18(-0.60%) |
Jul 13, 2016 | 30.01 | 30.17 | 29.81 | 30.04 | 269,715 | +0.08(+0.25%) |
Jul 12, 2016 | 29.72 | 30.14 | 29.65 | 29.96 | 267,505 | +0.48(+1.64%) |
Jul 11, 2016 | 29.55 | 29.65 | 29.32 | 29.48 | 299,442 | +0.08(+0.26%) |
Jul 08, 2016 | 29.08 | 29.54 | 28.87 | 29.41 | 292,618 | +0.54(+1.87%) |
Jul 07, 2016 | 28.99 | 29.20 | 28.73 | 28.87 | 123,904 | +0.20(+0.69%) |
Jul 05, 2016 | 28.81 | 28.92 | 28.44 | 28.67 | 307,023 | -0.31(-1.08%) |
Jul 01, 2016 | 28.99 | 28.98 | 28.98 | 28.98 | 199,207 | -0.08(-0.28%) |
Jun 30, 2016 | 28.32 | 29.07 | 27.97 | 29.06 | 338,053 | +0.86(+3.07%) |
Jun 29, 2016 | 27.97 | 28.25 | 27.94 | 28.20 | 352,684 | +0.51(+1.84%) |
Jun 28, 2016 | 27.94 | 28.04 | 27.61 | 27.69 | 243,630 | +0.02(+0.07%) |
Jun 27, 2016 | 28.37 | 28.63 | 27.53 | 27.67 | 329,718 | -0.98(-3.43%) |
Jun 24, 2016 | 28.51 | 28.90 | 28.15 | 28.65 | 841,531 | -1.00(-3.38%) |
Jun 23, 2016 | 29.30 | 29.86 | 28.73 | 29.65 | 263,039 | +0.60(+2.05%) |
Jun 22, 2016 | 29.25 | 29.25 | 28.01 | 29.06 | 356,486 | -0.07(-0.23%) |
Jun 21, 2016 | 28.92 | 29.20 | 28.69 | 29.12 | 344,891 | +0.28(+0.98%) |
Jun 20, 2016 | 28.57 | 29.00 | 28.34 | 28.84 | 288,116 | +0.52(+1.84%) |
Jun 17, 2016 | 28.22 | 28.50 | 28.03 | 28.32 | 789,225 | +0.15(+0.54%) |
Jun 16, 2016 | 27.83 | 28.19 | 27.68 | 28.17 | 262,238 | +0.04(+0.13%) |
Jun 15, 2016 | 28.62 | 28.62 | 28.11 | 28.13 | 258,534 | -0.38(-1.33%) |
Jun 14, 2016 | 28.48 | 28.69 | 28.28 | 28.51 | 299,468 | -0.09(-0.30%) |
Jun 13, 2016 | 28.64 | 28.82 | 28.36 | 28.59 | 401,467 | -0.21(-0.72%) |
Jun 10, 2016 | 28.88 | 29.06 | 28.61 | 28.80 | 275,369 | -0.39(-1.33%) |
Jun 09, 2016 | 29.18 | 29.38 | 29.10 | 29.19 | 253,316 | -0.17(-0.58%) |
Jun 08, 2016 | 29.19 | 29.43 | 29.05 | 29.36 | 263,551 | +0.17(+0.58%) |
Jun 07, 2016 | 28.97 | 29.30 | 28.89 | 29.19 | 243,857 | +0.18(+0.62%) |
Jun 06, 2016 | 28.69 | 29.29 | 28.64 | 29.01 | 262,501 | +0.39(+1.35%) |
Jun 03, 2016 | 28.65 | 28.68 | 28.30 | 28.62 | 258,740 | +0.02(+0.07%) |
Jun 02, 2016 | 28.70 | 28.91 | 28.50 | 28.60 | 298,744 | -0.17(-0.59%) |
Jun 01, 2016 | 28.64 | 28.64 | 28.48 | 28.77 | 536,661 | -0.15(-0.52%) |
May 31, 2016 | 28.81 | 28.98 | 28.10 | 28.92 | 649,335 | +1.43(+5.19%) |
May 27, 2016 | 27.25 | 27.50 | 27.50 | 27.50 | 231,262 | +0.20(+0.73%) |
May 26, 2016 | 27.45 | 27.55 | 27.23 | 27.30 | 155,951 | -0.07(-0.24%) |
May 25, 2016 | 27.46 | 28.07 | 26.48 | 27.36 | 189,479 | +0.05(+0.17%) |
May 24, 2016 | 27.05 | 27.37 | 26.98 | 27.32 | 449,135 | +0.50(+1.87%) |
May 23, 2016 | 27.00 | 27.10 | 26.79 | 26.82 | 347,597 | -0.33(-1.22%) |
May 20, 2016 | 27.05 | 27.44 | 26.97 | 27.15 | 243,939 | +0.31(+1.16%) |
May 19, 2016 | 27.06 | 27.23 | 26.66 | 26.84 | 231,501 | -0.26(-0.98%) |
May 18, 2016 | 26.83 | 27.46 | 26.74 | 27.10 | 182,628 | +0.08(+0.28%) |
May 17, 2016 | 27.64 | 27.79 | 26.91 | 27.02 | 290,928 | -0.67(-2.42%) |
May 16, 2016 | 27.46 | 28.11 | 26.71 | 27.70 | 205,129 | +0.26(+0.93%) |
May 13, 2016 | 27.71 | 27.88 | 27.32 | 27.44 | 282,207 | -0.26(-0.92%) |
May 12, 2016 | 27.88 | 28.03 | 27.52 | 27.70 | 209,025 | -0.05(-0.17%) |
May 11, 2016 | 28.04 | 28.23 | 27.73 | 27.74 | 208,942 | -0.29(-1.05%) |
May 10, 2016 | 27.83 | 28.17 | 27.53 | 28.04 | 246,383 | +0.41(+1.50%) |
May 09, 2016 | 27.73 | 28.05 | 27.56 | 27.62 | 288,156 | -0.20(-0.71%) |
May 06, 2016 | 27.61 | 27.83 | 27.22 | 27.82 | 393,862 | +0.15(+0.54%) |
May 05, 2016 | 27.80 | 27.97 | 27.56 | 27.67 | 356,035 | -0.03(-0.10%) |
May 04, 2016 | 27.81 | 28.25 | 27.66 | 27.70 | 316,811 | -0.34(-1.21%) |
May 03, 2016 | 28.25 | 28.38 | 27.76 | 28.04 | 483,118 | -0.52(-1.82%) |
May 02, 2016 | 27.89 | 28.57 | 27.72 | 28.55 | 569,635 | +0.85(+3.06%) |
Apr 29, 2016 | 28.30 | 28.76 | 27.10 | 27.71 | 636,703 | -1.17(-4.05%) |
Apr 28, 2016 | 29.49 | 29.91 | 28.80 | 28.87 | 468,347 | -0.44(-1.51%) |
Apr 27, 2016 | 29.19 | 29.60 | 28.94 | 29.32 | 298,471 | -0.02(-0.08%) |
Apr 26, 2016 | 28.96 | 29.39 | 28.55 | 29.34 | 378,937 | +0.58(+2.02%) |
Apr 25, 2016 | 28.76 | 29.09 | 28.28 | 28.76 | 627,288 | +0.00(+0.00%) |
Apr 22, 2016 | 28.76 | 29.00 | 28.69 | 28.76 | 570,213 | +0.00(+0.00%) |
Apr 21, 2016 | 29.13 | 29.25 | 28.73 | 28.76 | 459,049 | -0.29(-1.01%) |
Apr 20, 2016 | 28.87 | 29.34 | 28.59 | 29.05 | 641,716 | -0.37(-1.25%) |
Apr 19, 2016 | 28.66 | 29.44 | 28.47 | 29.42 | 582,680 | +1.08(+3.82%) |
Apr 18, 2016 | 27.63 | 28.45 | 27.45 | 28.34 | 476,863 | +0.10(+0.37%) |
Apr 15, 2016 | 28.07 | 28.27 | 27.89 | 28.23 | 225,638 | +0.06(+0.20%) |
Apr 14, 2016 | 28.14 | 28.27 | 27.34 | 28.18 | 219,488 | +0.11(+0.40%) |
Apr 13, 2016 | 27.71 | 28.06 | 27.06 | 28.06 | 601,143 | +0.40(+1.43%) |
Apr 12, 2016 | 27.69 | 27.93 | 27.29 | 27.67 | 596,770 | -0.04(-0.14%) |
Apr 11, 2016 | 27.89 | 28.08 | 27.42 | 27.71 | 371,044 | -0.09(-0.34%) |
Apr 08, 2016 | 27.89 | 28.03 | 27.65 | 27.80 | 135,816 | +0.15(+0.55%) |
Apr 07, 2016 | 27.69 | 27.72 | 27.33 | 27.65 | 216,381 | -0.25(-0.91%) |
Apr 06, 2016 | 27.73 | 27.97 | 27.59 | 27.90 | 239,115 | +0.25(+0.92%) |
Apr 05, 2016 | 27.80 | 27.85 | 27.35 | 27.65 | 318,357 | -0.23(-0.81%) |
Apr 04, 2016 | 28.23 | 28.27 | 27.63 | 27.88 | 300,483 | -0.47(-1.66%) |
Apr 01, 2016 | 27.75 | 28.39 | 27.75 | 28.35 | 194,256 | +0.25(+0.87%) |
Mar 31, 2016 | 28.08 | 28.33 | 28.06 | 28.10 | 465,104 | +0.06(+0.20%) |
Mar 30, 2016 | 27.92 | 28.14 | 27.78 | 28.05 | 231,168 | +0.20(+0.71%) |
Mar 29, 2016 | 27.07 | 27.88 | 26.96 | 27.85 | 323,609 | +0.74(+2.75%) |
Mar 28, 2016 | 26.92 | 27.15 | 26.78 | 27.10 | 321,020 | -0.06(-0.21%) |
Mar 24, 2016 | 27.05 | 27.16 | 27.16 | 27.16 | 147,391 | +0.00(+0.00%) |
Mar 23, 2016 | 27.63 | 27.63 | 27.15 | 27.16 | 214,839 | -0.48(-1.74%) |
Mar 22, 2016 | 27.42 | 27.89 | 27.39 | 27.64 | 418,789 | +0.12(+0.45%) |
Mar 21, 2016 | 27.15 | 27.55 | 27.07 | 27.52 | 283,777 | +0.19(+0.69%) |
Mar 18, 2016 | 27.40 | 27.51 | 27.21 | 27.33 | 560,358 | +0.10(+0.38%) |
Mar 17, 2016 | 26.48 | 27.40 | 26.48 | 27.23 | 257,981 | +0.64(+2.41%) |
Mar 16, 2016 | 26.85 | 26.85 | 26.38 | 26.58 | 454,887 | +0.03(+0.11%) |
Mar 15, 2016 | 26.40 | 26.76 | 26.24 | 26.56 | 308,896 | +0.08(+0.32%) |
Mar 14, 2016 | 26.93 | 26.93 | 26.45 | 26.47 | 402,790 | -0.55(-2.02%) |
Mar 11, 2016 | 26.82 | 27.05 | 26.35 | 27.02 | 251,424 | +0.51(+1.92%) |
Mar 10, 2016 | 26.62 | 26.84 | 26.27 | 26.51 | 263,080 | -0.11(-0.42%) |
Mar 09, 2016 | 26.48 | 26.63 | 25.62 | 26.62 | 222,429 | +0.24(+0.89%) |
Mar 08, 2016 | 26.76 | 26.76 | 26.24 | 26.39 | 277,331 | -0.41(-1.55%) |
Mar 07, 2016 | 26.04 | 26.80 | 25.92 | 26.80 | 426,244 | +0.59(+2.27%) |
Mar 04, 2016 | 26.45 | 26.48 | 26.07 | 26.21 | 537,415 | -0.25(-0.96%) |
Mar 03, 2016 | 26.36 | 26.61 | 26.34 | 26.46 | 348,852 | -0.02(-0.07%) |
Mar 02, 2016 | 26.15 | 26.49 | 26.09 | 26.48 | 345,992 | +0.24(+0.90%) |
Mar 01, 2016 | 26.15 | 26.39 | 26.01 | 26.25 | 407,841 | +0.30(+1.16%) |
Feb 29, 2016 | 25.91 | 26.39 | 25.88 | 25.94 | 429,042 | -0.02(-0.07%) |
Feb 26, 2016 | 25.93 | 26.14 | 25.80 | 25.96 | 352,598 | +0.17(+0.66%) |
Feb 25, 2016 | 25.84 | 26.00 | 25.51 | 25.79 | 259,996 | -0.07(-0.26%) |
Feb 24, 2016 | 25.48 | 25.88 | 25.27 | 25.86 | 239,635 | +0.15(+0.59%) |
Feb 23, 2016 | 25.83 | 26.12 | 25.68 | 25.71 | 541,918 | -0.15(-0.58%) |
Feb 22, 2016 | 25.12 | 25.97 | 24.98 | 25.86 | 580,766 | +0.96(+3.86%) |
Feb 19, 2016 | 25.01 | 25.11 | 24.77 | 24.90 | 248,444 | -0.23(-0.90%) |
Feb 18, 2016 | 25.15 | 25.34 | 24.87 | 25.12 | 217,599 | +0.00(+0.00%) |
Feb 17, 2016 | 24.64 | 25.35 | 24.60 | 25.12 | 294,415 | +0.53(+2.15%) |
Feb 16, 2016 | 24.42 | 24.66 | 24.27 | 24.60 | 565,199 | +0.35(+1.44%) |
Feb 12, 2016 | 24.06 | 24.25 | 24.25 | 24.25 | 470,720 | +0.41(+1.70%) |
Feb 11, 2016 | 23.79 | 24.22 | 23.61 | 23.84 | 225,284 | -0.39(-1.59%) |
Feb 10, 2016 | 24.42 | 24.81 | 24.08 | 24.23 | 262,633 | -0.01(-0.04%) |
Feb 09, 2016 | 24.00 | 24.65 | 23.95 | 24.24 | 302,145 | -0.11(-0.46%) |
Feb 08, 2016 | 24.14 | 24.48 | 23.90 | 24.35 | 287,454 | -0.08(-0.31%) |
Feb 05, 2016 | 24.72 | 24.77 | 24.21 | 24.43 | 482,991 | -0.31(-1.25%) |
Feb 04, 2016 | 24.78 | 25.26 | 24.46 | 24.74 | 224,021 | -0.02(-0.08%) |
Feb 03, 2016 | 24.58 | 24.87 | 24.11 | 24.75 | 317,233 | +0.43(+1.78%) |
Feb 02, 2016 | 24.47 | 24.70 | 24.22 | 24.32 | 354,710 | -0.44(-1.78%) |
Feb 01, 2016 | 25.04 | 25.33 | 24.74 | 24.76 | 581,557 | -0.12(-0.49%) |
Jan 29, 2016 | 24.21 | 24.90 | 21.97 | 24.89 | 828,377 | +0.71(+2.95%) |
Jan 28, 2016 | 23.98 | 25.55 | 23.46 | 24.17 | 953,413 | +1.71(+7.61%) |
Jan 27, 2016 | 22.92 | 23.12 | 22.38 | 22.46 | 453,495 | -0.51(-2.21%) |
Jan 26, 2016 | 22.10 | 23.02 | 22.07 | 22.97 | 391,374 | +1.04(+4.76%) |
Jan 25, 2016 | 22.20 | 22.38 | 21.89 | 21.93 | 285,697 | -0.34(-1.52%) |
Jan 22, 2016 | 22.15 | 22.42 | 22.06 | 22.27 | 583,565 | +0.46(+2.11%) |
Jan 21, 2016 | 22.33 | 22.44 | 21.78 | 21.80 | 451,792 | -0.46(-2.07%) |
Jan 20, 2016 | 22.00 | 22.48 | 21.47 | 22.27 | 288,055 | +0.01(+0.04%) |
Jan 19, 2016 | 22.38 | 22.59 | 21.98 | 22.26 | 276,058 | +0.01(+0.04%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 712,747 | -0.50(-2.19%) |
Jan 14, 2016 | 22.21 | 23.08 | 22.05 | 22.74 | 368,284 | +0.61(+2.76%) |
Jan 13, 2016 | 22.54 | 22.78 | 21.93 | 22.13 | 322,216 | -0.35(-1.55%) |
Jan 12, 2016 | 22.77 | 22.79 | 22.13 | 22.48 | 311,254 | -0.02(-0.08%) |
Jan 11, 2016 | 22.73 | 22.76 | 22.39 | 22.50 | 300,834 | -0.10(-0.46%) |
Jan 08, 2016 | 22.88 | 23.53 | 22.56 | 22.60 | 498,270 | -0.38(-1.64%) |
Jan 07, 2016 | 23.19 | 23.58 | 22.83 | 22.98 | 315,456 | -0.54(-2.32%) |
Jan 06, 2016 | 23.30 | 24.16 | 23.28 | 23.52 | 350,556 | -0.19(-0.79%) |
Jan 05, 2016 | 24.01 | 24.15 | 23.51 | 23.71 | 349,095 | -0.34(-1.41%) |
Jan 04, 2016 | 24.23 | 24.36 | 23.89 | 24.05 | 434,588 | -0.39(-1.61%) |
Dec 31, 2015 | 24.80 | 24.44 | 24.44 | 24.44 | 199,156 | -0.47(-1.89%) |
Dec 30, 2015 | 25.06 | 25.28 | 24.45 | 24.91 | 191,865 | -0.25(-1.01%) |
Dec 29, 2015 | 25.00 | 25.34 | 24.89 | 25.17 | 204,714 | +0.23(+0.94%) |
Dec 28, 2015 | 24.86 | 24.97 | 24.68 | 24.93 | 159,096 | +0.07(+0.26%) |
Dec 24, 2015 | 24.76 | 24.87 | 24.87 | 24.87 | 83,238 | +0.00(+0.00%) |
Dec 23, 2015 | 24.84 | 24.91 | 24.67 | 24.87 | 197,238 | +0.22(+0.88%) |
Dec 22, 2015 | 24.35 | 24.69 | 24.12 | 24.65 | 201,500 | +0.37(+1.51%) |
Dec 21, 2015 | 24.29 | 24.36 | 24.09 | 24.29 | 207,717 | +0.13(+0.54%) |
Dec 18, 2015 | 24.66 | 24.77 | 24.11 | 24.15 | 984,806 | -0.54(-2.21%) |
Dec 17, 2015 | 25.39 | 25.46 | 24.62 | 24.70 | 294,792 | -0.69(-2.70%) |
Dec 16, 2015 | 25.08 | 25.41 | 24.97 | 25.38 | 263,440 | +0.47(+1.89%) |
Dec 15, 2015 | 24.75 | 25.01 | 24.67 | 24.91 | 370,924 | +0.23(+0.91%) |
Dec 14, 2015 | 24.79 | 24.86 | 24.47 | 24.69 | 383,116 | -0.12(-0.49%) |
Dec 11, 2015 | 24.94 | 25.25 | 24.78 | 24.81 | 242,616 | -0.51(-2.00%) |
Dec 10, 2015 | 25.44 | 25.60 | 25.12 | 25.32 | 315,387 | -0.19(-0.74%) |
Dec 09, 2015 | 25.46 | 25.84 | 25.37 | 25.51 | 232,550 | -0.08(-0.29%) |
Dec 08, 2015 | 25.45 | 25.72 | 25.39 | 25.58 | 228,564 | -0.13(-0.51%) |
Dec 07, 2015 | 26.05 | 26.09 | 25.61 | 25.71 | 248,816 | -0.48(-1.83%) |
Dec 04, 2015 | 25.98 | 26.31 | 25.88 | 26.19 | 220,242 | +0.20(+0.76%) |
Dec 03, 2015 | 26.16 | 26.16 | 25.97 | 26.00 | 362,478 | -0.10(-0.40%) |
Dec 02, 2015 | 26.24 | 26.35 | 26.05 | 26.10 | 264,920 | -0.09(-0.36%) |
Dec 01, 2015 | 26.15 | 26.26 | 25.94 | 26.19 | 294,959 | +0.08(+0.32%) |
Nov 30, 2015 | 26.31 | 26.40 | 26.06 | 26.11 | 369,880 | -0.22(-0.82%) |
Nov 27, 2015 | 26.29 | 26.49 | 26.14 | 26.32 | 198,120 | +0.08(+0.29%) |
Nov 25, 2015 | 25.72 | 26.25 | 26.25 | 26.25 | 339,236 | +0.52(+2.01%) |
Nov 24, 2015 | 25.38 | 25.87 | 25.29 | 25.73 | 208,175 | +0.39(+1.55%) |
Nov 23, 2015 | 25.32 | 25.49 | 25.21 | 25.34 | 189,291 | -0.10(-0.40%) |
Nov 20, 2015 | 25.51 | 25.68 | 25.41 | 25.44 | 175,848 | +0.10(+0.41%) |
Nov 19, 2015 | 25.11 | 25.39 | 25.09 | 25.34 | 148,780 | +0.09(+0.37%) |
Nov 18, 2015 | 24.99 | 25.26 | 24.85 | 25.24 | 217,830 | +0.22(+0.86%) |
Nov 17, 2015 | 25.05 | 25.41 | 25.03 | 25.03 | 436,584 | -0.12(-0.48%) |
Nov 16, 2015 | 24.57 | 25.21 | 23.66 | 25.15 | 459,593 | +0.38(+1.55%) |
Nov 13, 2015 | 23.78 | 24.83 | 23.77 | 24.77 | 529,883 | +0.79(+3.28%) |
Nov 12, 2015 | 23.66 | 24.47 | 23.43 | 23.98 | 700,361 | -0.84(-3.40%) |
Nov 11, 2015 | 24.91 | 25.12 | 24.77 | 24.82 | 287,759 | -0.15(-0.60%) |
Nov 10, 2015 | 24.85 | 25.13 | 24.76 | 24.97 | 286,528 | +0.02(+0.08%) |
Nov 09, 2015 | 25.33 | 25.38 | 24.85 | 24.95 | 246,192 | -0.50(-1.95%) |
Nov 06, 2015 | 25.18 | 25.49 | 25.04 | 25.45 | 293,985 | +0.15(+0.59%) |
Nov 05, 2015 | 25.66 | 25.71 | 25.26 | 25.30 | 350,325 | -0.37(-1.46%) |
Nov 04, 2015 | 25.65 | 25.89 | 25.45 | 25.68 | 309,380 | +0.06(+0.22%) |
Nov 03, 2015 | 25.36 | 25.83 | 25.27 | 25.62 | 346,380 | +0.33(+1.30%) |
Nov 02, 2015 | 25.09 | 25.41 | 24.83 | 25.29 | 424,318 | +0.09(+0.37%) |
Oct 30, 2015 | 25.02 | 25.43 | 24.90 | 25.20 | 385,065 | +0.20(+0.79%) |
Oct 29, 2015 | 24.96 | 25.27 | 24.86 | 25.00 | 377,232 | +0.04(+0.15%) |
Oct 28, 2015 | 25.00 | 25.14 | 24.58 | 24.96 | 525,374 | +0.13(+0.53%) |
Oct 27, 2015 | 24.90 | 25.27 | 24.80 | 24.83 | 494,104 | -0.20(-0.79%) |
Oct 26, 2015 | 25.09 | 25.27 | 24.85 | 25.03 | 191,526 | -0.07(-0.26%) |
Oct 23, 2015 | 25.15 | 25.28 | 24.80 | 25.09 | 207,609 | +0.10(+0.41%) |
Oct 22, 2015 | 24.75 | 25.20 | 24.71 | 24.99 | 296,599 | +0.29(+1.18%) |
Oct 21, 2015 | 24.95 | 25.24 | 24.67 | 24.70 | 325,739 | -0.22(-0.90%) |
Oct 20, 2015 | 24.80 | 24.98 | 24.73 | 24.93 | 214,782 | +0.18(+0.72%) |
Oct 19, 2015 | 24.50 | 24.81 | 24.49 | 24.75 | 141,016 | +0.03(+0.11%) |
Oct 16, 2015 | 25.01 | 25.01 | 24.69 | 24.72 | 304,763 | -0.25(-1.01%) |
Oct 15, 2015 | 24.97 | 25.07 | 24.66 | 24.97 | 266,031 | +0.22(+0.87%) |
Oct 14, 2015 | 25.06 | 25.15 | 24.76 | 24.76 | 310,761 | -0.37(-1.49%) |
Oct 13, 2015 | 25.45 | 25.81 | 25.07 | 25.13 | 428,764 | -0.37(-1.47%) |
Oct 12, 2015 | 24.94 | 25.55 | 24.84 | 25.51 | 489,727 | +0.65(+2.60%) |
Oct 09, 2015 | 24.95 | 25.07 | 24.76 | 24.86 | 436,744 | -0.13(-0.52%) |
Oct 08, 2015 | 24.49 | 24.99 | 24.40 | 24.99 | 310,402 | +0.51(+2.07%) |
Oct 07, 2015 | 24.08 | 24.57 | 24.03 | 24.49 | 392,722 | +0.47(+1.95%) |
Oct 06, 2015 | 24.03 | 24.34 | 23.98 | 24.02 | 271,101 | +0.07(+0.27%) |
Oct 05, 2015 | 23.13 | 23.98 | 22.99 | 23.95 | 321,983 | +1.08(+4.71%) |
Oct 02, 2015 | 22.57 | 22.89 | 22.29 | 22.87 | 271,012 | +0.09(+0.41%) |
Oct 01, 2015 | 22.89 | 22.91 | 22.41 | 22.78 | 336,644 | +0.01(+0.04%) |
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,671 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,532 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,432 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,418 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.87 | 23.31 | 513,745 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.17 | 147,070 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,434 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,558 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,462 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,476 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,122 | +0.05(+0.20%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,150 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.46 | 183,433 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,341 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.40 | 23.74 | 218,756 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,294 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,729 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,127 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,311 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,068 | +0.24(+1.03%) |