Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.02 | 27.13 | 26.59 | 26.94 | 2,271,143 | -0.02(-0.08%) |
Aug 30, 2016 | 26.56 | 27.03 | 26.65 | 26.96 | 2,094,378 | +0.40(+1.51%) |
Aug 29, 2016 | 26.30 | 26.70 | 26.30 | 26.56 | 1,660,279 | +0.28(+1.06%) |
Aug 26, 2016 | 26.30 | 26.64 | 26.09 | 26.28 | 2,855,394 | +0.11(+0.40%) |
Aug 25, 2016 | 25.84 | 26.19 | 25.78 | 26.18 | 1,776,152 | +0.33(+1.29%) |
Aug 24, 2016 | 26.08 | 26.24 | 25.78 | 25.84 | 2,422,068 | -0.21(-0.81%) |
Aug 23, 2016 | 26.12 | 26.35 | 26.05 | 26.06 | 1,443,885 | +0.05(+0.17%) |
Aug 22, 2016 | 25.93 | 26.05 | 25.69 | 26.01 | 1,441,067 | -0.08(-0.32%) |
Aug 19, 2016 | 25.63 | 26.16 | 25.61 | 26.09 | 2,044,927 | +0.36(+1.38%) |
Aug 18, 2016 | 25.79 | 25.90 | 25.58 | 25.74 | 1,556,589 | -0.07(-0.26%) |
Aug 17, 2016 | 25.75 | 25.85 | 25.61 | 25.81 | 2,037,397 | -0.02(-0.09%) |
Aug 16, 2016 | 25.75 | 25.97 | 25.71 | 25.83 | 1,337,602 | +0.00(+0.00%) |
Aug 15, 2016 | 25.50 | 25.87 | 25.46 | 25.83 | 1,207,388 | +0.50(+1.97%) |
Aug 12, 2016 | 25.35 | 25.44 | 25.16 | 25.33 | 1,442,861 | -0.25(-0.98%) |
Aug 11, 2016 | 25.53 | 25.69 | 25.45 | 25.58 | 1,851,339 | +0.06(+0.24%) |
Aug 10, 2016 | 26.00 | 26.10 | 25.47 | 25.52 | 1,175,442 | -0.46(-1.78%) |
Aug 09, 2016 | 26.00 | 26.12 | 25.87 | 25.98 | 1,397,942 | -0.01(-0.03%) |
Aug 08, 2016 | 25.97 | 26.16 | 25.90 | 25.99 | 1,553,950 | +0.13(+0.50%) |
Aug 05, 2016 | 25.24 | 25.88 | 25.22 | 25.86 | 1,827,718 | +0.93(+3.73%) |
Aug 04, 2016 | 25.28 | 25.31 | 24.69 | 24.93 | 2,589,929 | -0.47(-1.85%) |
Aug 03, 2016 | 24.91 | 25.44 | 24.88 | 25.40 | 2,555,763 | +0.54(+2.16%) |
Aug 02, 2016 | 24.99 | 25.10 | 24.60 | 24.86 | 2,249,361 | -0.11(-0.45%) |
Aug 01, 2016 | 25.35 | 25.43 | 24.79 | 24.97 | 2,477,411 | -0.30(-1.20%) |
Jul 29, 2016 | 25.25 | 25.53 | 25.14 | 25.28 | 2,081,821 | -0.12(-0.48%) |
Jul 28, 2016 | 24.58 | 25.49 | 24.48 | 25.40 | 3,053,763 | +0.95(+3.90%) |
Jul 27, 2016 | 24.57 | 24.67 | 24.32 | 24.44 | 2,420,176 | -0.13(-0.52%) |
Jul 26, 2016 | 24.30 | 24.67 | 24.21 | 24.57 | 2,897,420 | +0.26(+1.05%) |
Jul 25, 2016 | 24.32 | 24.45 | 24.22 | 24.32 | 1,507,562 | -0.05(-0.22%) |
Jul 22, 2016 | 24.30 | 24.39 | 24.10 | 24.37 | 1,281,263 | +0.16(+0.65%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.17 | 24.21 | 1,727,804 | -0.08(-0.31%) |
Jul 20, 2016 | 24.29 | 24.38 | 23.89 | 24.29 | 1,878,144 | +0.11(+0.44%) |
Jul 19, 2016 | 24.20 | 24.32 | 24.14 | 24.18 | 2,284,788 | -0.21(-0.86%) |
Jul 18, 2016 | 24.28 | 24.45 | 24.22 | 24.39 | 2,392,159 | +0.03(+0.12%) |
Jul 15, 2016 | 24.42 | 24.66 | 24.21 | 24.36 | 2,897,860 | -0.26(-1.07%) |
Jul 14, 2016 | 24.60 | 24.80 | 24.48 | 24.63 | 2,763,296 | +0.65(+2.70%) |
Jul 13, 2016 | 24.02 | 24.13 | 23.78 | 23.98 | 1,704,165 | -0.10(-0.41%) |
Jul 12, 2016 | 23.91 | 24.20 | 23.90 | 24.08 | 2,679,403 | +0.54(+2.30%) |
Jul 11, 2016 | 23.48 | 23.84 | 23.42 | 23.54 | 2,835,009 | +0.08(+0.32%) |
Jul 08, 2016 | 23.33 | 23.57 | 22.92 | 23.46 | 2,759,881 | +0.54(+2.36%) |
Jul 07, 2016 | 22.86 | 23.38 | 22.74 | 22.92 | 3,277,372 | -0.11(-0.49%) |
Jul 06, 2016 | 22.63 | 23.05 | 22.40 | 23.03 | 4,467,489 | +0.14(+0.62%) |
Jul 05, 2016 | 23.44 | 23.50 | 22.54 | 22.89 | 3,489,728 | -0.92(-3.88%) |
Jul 01, 2016 | 23.74 | 23.81 | 23.81 | 23.81 | 2,807,568 | -0.09(-0.38%) |
Jun 30, 2016 | 23.53 | 23.90 | 23.37 | 23.90 | 3,951,980 | +0.47(+2.02%) |
Jun 29, 2016 | 23.12 | 23.47 | 22.75 | 23.43 | 4,515,015 | +0.36(+1.56%) |
Jun 28, 2016 | 23.04 | 23.31 | 22.74 | 23.07 | 2,260,585 | +0.52(+2.30%) |
Jun 27, 2016 | 23.69 | 23.69 | 22.50 | 22.55 | 4,370,680 | -1.56(-6.46%) |
Jun 24, 2016 | 24.92 | 25.26 | 24.08 | 24.11 | 5,138,106 | -2.60(-9.74%) |
Jun 23, 2016 | 26.36 | 26.71 | 26.34 | 26.71 | 1,564,643 | +0.77(+2.96%) |
Jun 22, 2016 | 25.87 | 26.19 | 25.87 | 25.94 | 2,221,360 | +0.08(+0.29%) |
Jun 21, 2016 | 25.79 | 25.93 | 25.57 | 25.87 | 2,429,087 | +0.18(+0.70%) |
Jun 20, 2016 | 25.88 | 26.11 | 25.66 | 25.69 | 1,871,455 | +0.32(+1.27%) |
Jun 17, 2016 | 25.40 | 25.51 | 25.23 | 25.36 | 2,482,208 | -0.02(-0.06%) |
Jun 16, 2016 | 25.17 | 25.41 | 24.84 | 25.38 | 2,790,844 | -0.05(-0.18%) |
Jun 15, 2016 | 25.59 | 25.86 | 25.39 | 25.42 | 1,836,411 | -0.07(-0.27%) |
Jun 14, 2016 | 25.75 | 26.05 | 25.43 | 25.49 | 2,860,005 | -0.32(-1.22%) |
Jun 13, 2016 | 25.78 | 26.27 | 25.78 | 25.81 | 2,638,084 | -0.32(-1.21%) |
Jun 10, 2016 | 26.42 | 26.44 | 26.01 | 26.12 | 4,389,594 | -0.71(-2.66%) |
Jun 09, 2016 | 27.26 | 27.27 | 26.79 | 26.84 | 2,178,791 | -0.63(-2.30%) |
Jun 08, 2016 | 27.39 | 27.61 | 27.39 | 27.47 | 2,582,988 | +0.05(+0.16%) |
Jun 07, 2016 | 27.32 | 27.57 | 27.10 | 27.42 | 2,006,265 | +0.11(+0.39%) |
Jun 06, 2016 | 26.92 | 27.42 | 26.86 | 27.32 | 2,397,968 | +0.48(+1.79%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.69 | 26.84 | 3,182,542 | -0.87(-3.15%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.44 | 27.71 | 2,272,100 | +0.08(+0.27%) |
Jun 01, 2016 | 27.42 | 27.69 | 26.92 | 27.63 | 2,962,860 | -0.13(-0.46%) |
May 31, 2016 | 27.90 | 27.92 | 27.51 | 27.76 | 2,950,063 | +0.05(+0.16%) |
May 27, 2016 | 27.40 | 27.72 | 27.72 | 27.72 | 3,299,235 | +0.38(+1.38%) |
May 26, 2016 | 27.96 | 27.96 | 27.29 | 27.34 | 2,944,234 | -0.12(-0.44%) |
May 25, 2016 | 27.31 | 27.66 | 27.25 | 27.46 | 1,909,972 | +0.29(+1.05%) |
May 24, 2016 | 26.66 | 27.21 | 26.66 | 27.17 | 2,139,332 | +0.59(+2.21%) |
May 23, 2016 | 26.54 | 26.76 | 26.43 | 26.59 | 2,021,519 | -0.08(-0.28%) |
May 20, 2016 | 26.56 | 26.85 | 26.40 | 26.66 | 2,273,392 | +0.27(+1.03%) |
May 19, 2016 | 26.36 | 26.69 | 25.99 | 26.39 | 2,346,973 | -0.14(-0.51%) |
May 18, 2016 | 25.82 | 26.60 | 25.76 | 26.53 | 3,870,871 | +0.74(+2.86%) |
May 17, 2016 | 25.54 | 26.00 | 25.42 | 25.79 | 2,290,558 | +0.21(+0.82%) |
May 16, 2016 | 25.32 | 25.72 | 25.32 | 25.58 | 2,122,624 | +0.30(+1.19%) |
May 13, 2016 | 25.36 | 25.75 | 25.14 | 25.28 | 2,146,617 | -0.17(-0.68%) |
May 12, 2016 | 25.66 | 25.77 | 25.21 | 25.45 | 1,778,681 | +0.03(+0.12%) |
May 11, 2016 | 25.46 | 25.92 | 25.41 | 25.42 | 2,428,849 | -0.14(-0.56%) |
May 10, 2016 | 25.29 | 25.66 | 25.29 | 25.57 | 1,841,247 | +0.38(+1.52%) |
May 09, 2016 | 25.20 | 25.42 | 25.04 | 25.18 | 1,217,622 | -0.13(-0.50%) |
May 06, 2016 | 24.96 | 25.33 | 24.77 | 25.31 | 2,204,264 | +0.15(+0.60%) |
May 05, 2016 | 25.08 | 25.27 | 24.95 | 25.16 | 1,904,374 | +0.10(+0.39%) |
May 04, 2016 | 25.03 | 25.23 | 24.85 | 25.06 | 1,516,830 | -0.22(-0.86%) |
May 03, 2016 | 25.30 | 25.43 | 24.93 | 25.28 | 2,042,435 | -0.46(-1.78%) |
May 02, 2016 | 25.81 | 25.81 | 25.46 | 25.74 | 2,824,088 | +0.02(+0.06%) |
Apr 29, 2016 | 25.72 | 25.89 | 25.56 | 25.72 | 3,481,012 | -0.11(-0.41%) |
Apr 28, 2016 | 25.56 | 26.39 | 25.48 | 25.83 | 2,455,620 | +0.15(+0.59%) |
Apr 27, 2016 | 25.39 | 25.88 | 25.38 | 25.68 | 3,127,732 | +0.24(+0.93%) |
Apr 26, 2016 | 25.24 | 25.56 | 25.19 | 25.44 | 2,281,188 | +0.31(+1.22%) |
Apr 25, 2016 | 25.22 | 25.23 | 24.89 | 25.14 | 1,100,501 | -0.23(-0.91%) |
Apr 22, 2016 | 25.18 | 25.56 | 25.16 | 25.37 | 1,621,893 | +0.24(+0.95%) |
Apr 21, 2016 | 25.25 | 25.43 | 25.10 | 25.13 | 1,373,783 | -0.10(-0.39%) |
Apr 20, 2016 | 24.79 | 25.29 | 24.74 | 25.22 | 1,764,683 | +0.46(+1.84%) |
Apr 19, 2016 | 24.55 | 24.84 | 24.47 | 24.77 | 1,555,408 | +0.31(+1.28%) |
Apr 18, 2016 | 23.98 | 24.46 | 23.98 | 24.45 | 1,478,587 | +0.29(+1.21%) |
Apr 15, 2016 | 24.20 | 24.29 | 23.98 | 24.16 | 1,623,521 | -0.09(-0.37%) |
Apr 14, 2016 | 24.20 | 24.51 | 24.08 | 24.25 | 1,202,592 | +0.04(+0.15%) |
Apr 13, 2016 | 23.91 | 24.27 | 23.91 | 24.22 | 1,861,029 | +0.57(+2.40%) |
Apr 12, 2016 | 23.27 | 23.68 | 23.14 | 23.65 | 1,818,681 | +0.49(+2.10%) |
Apr 11, 2016 | 23.11 | 23.50 | 23.00 | 23.16 | 2,325,774 | +0.28(+1.21%) |
Apr 08, 2016 | 22.88 | 23.15 | 22.76 | 22.88 | 1,997,849 | +0.31(+1.36%) |
Apr 07, 2016 | 22.64 | 23.00 | 22.33 | 22.58 | 3,896,307 | -0.53(-2.30%) |
Apr 06, 2016 | 22.95 | 23.36 | 22.88 | 23.11 | 1,836,702 | +0.17(+0.75%) |
Apr 05, 2016 | 23.03 | 23.27 | 22.82 | 22.94 | 3,600,976 | -0.34(-1.45%) |
Apr 04, 2016 | 23.41 | 23.56 | 23.19 | 23.27 | 2,227,759 | -0.18(-0.77%) |
Apr 01, 2016 | 23.02 | 23.50 | 22.67 | 23.45 | 2,611,489 | +0.33(+1.42%) |
Mar 31, 2016 | 23.39 | 23.54 | 23.10 | 23.12 | 3,442,333 | -0.28(-1.18%) |
Mar 30, 2016 | 23.37 | 23.95 | 23.24 | 23.40 | 2,705,439 | +0.19(+0.84%) |
Mar 29, 2016 | 23.19 | 23.25 | 22.88 | 23.21 | 2,586,819 | -0.15(-0.64%) |
Mar 28, 2016 | 23.18 | 23.47 | 23.03 | 23.36 | 2,244,624 | +0.32(+1.40%) |
Mar 24, 2016 | 23.26 | 23.03 | 23.03 | 23.03 | 3,310,053 | -0.59(-2.50%) |
Mar 23, 2016 | 23.89 | 24.04 | 23.59 | 23.62 | 2,855,635 | -0.37(-1.53%) |
Mar 22, 2016 | 23.90 | 24.16 | 23.79 | 23.99 | 3,782,927 | -0.18(-0.74%) |
Mar 21, 2016 | 24.25 | 24.42 | 23.98 | 24.17 | 2,355,350 | -0.04(-0.19%) |
Mar 18, 2016 | 24.07 | 24.35 | 23.72 | 24.22 | 3,825,491 | +0.18(+0.75%) |
Mar 17, 2016 | 23.80 | 24.19 | 23.55 | 24.04 | 2,631,851 | +0.16(+0.69%) |
Mar 16, 2016 | 23.54 | 24.03 | 23.39 | 23.87 | 2,969,067 | +0.29(+1.24%) |
Mar 15, 2016 | 23.68 | 23.69 | 23.30 | 23.58 | 1,628,134 | -0.31(-1.31%) |
Mar 14, 2016 | 23.44 | 24.32 | 23.44 | 23.89 | 4,825,801 | +0.20(+0.85%) |
Mar 11, 2016 | 23.16 | 23.76 | 23.12 | 23.69 | 1,815,209 | +0.82(+3.60%) |
Mar 10, 2016 | 23.02 | 23.22 | 22.52 | 22.87 | 2,322,801 | +0.00(+0.00%) |
Mar 09, 2016 | 22.96 | 23.03 | 22.61 | 22.87 | 1,965,527 | +0.09(+0.39%) |
Mar 08, 2016 | 23.20 | 23.34 | 22.58 | 22.78 | 2,481,992 | -0.75(-3.18%) |
Mar 07, 2016 | 23.09 | 23.53 | 23.05 | 23.53 | 1,874,343 | +0.27(+1.16%) |
Mar 04, 2016 | 23.21 | 23.41 | 23.02 | 23.26 | 2,600,702 | +0.13(+0.58%) |
Mar 03, 2016 | 22.68 | 23.13 | 22.64 | 23.12 | 2,301,048 | +0.35(+1.54%) |
Mar 02, 2016 | 22.56 | 22.85 | 22.52 | 22.77 | 2,250,231 | +0.23(+1.03%) |
Mar 01, 2016 | 21.52 | 22.55 | 21.48 | 22.54 | 2,432,549 | +1.20(+5.64%) |
Feb 29, 2016 | 21.57 | 21.75 | 21.31 | 21.34 | 2,135,472 | -0.29(-1.35%) |
Feb 26, 2016 | 21.90 | 21.90 | 21.37 | 21.63 | 2,006,336 | +0.44(+2.08%) |
Feb 25, 2016 | 20.79 | 21.20 | 20.76 | 21.19 | 1,773,338 | +0.42(+2.02%) |
Feb 24, 2016 | 20.47 | 20.83 | 20.15 | 20.77 | 1,780,246 | -0.06(-0.29%) |
Feb 23, 2016 | 20.84 | 20.89 | 20.65 | 20.83 | 2,410,931 | -0.13(-0.64%) |
Feb 22, 2016 | 20.59 | 20.98 | 20.59 | 20.96 | 2,138,046 | +0.38(+1.85%) |
Feb 19, 2016 | 20.31 | 20.61 | 19.95 | 20.58 | 2,805,679 | +0.10(+0.51%) |
Feb 18, 2016 | 20.67 | 20.67 | 20.33 | 20.48 | 3,357,739 | -0.10(-0.47%) |
Feb 17, 2016 | 20.18 | 20.74 | 20.18 | 20.57 | 4,281,198 | +0.70(+3.50%) |
Feb 16, 2016 | 19.57 | 19.91 | 19.09 | 19.88 | 3,787,082 | +1.08(+5.73%) |
Feb 12, 2016 | 18.40 | 18.80 | 18.80 | 18.80 | 6,426,081 | +0.80(+4.45%) |
Feb 11, 2016 | 18.67 | 18.67 | 17.94 | 18.00 | 6,830,436 | -1.32(-6.81%) |
Feb 10, 2016 | 19.72 | 19.95 | 19.30 | 19.32 | 3,376,795 | -0.25(-1.30%) |
Feb 09, 2016 | 18.94 | 19.67 | 18.94 | 19.57 | 3,506,280 | -0.05(-0.27%) |
Feb 08, 2016 | 20.42 | 20.42 | 19.48 | 19.62 | 3,653,482 | -1.08(-5.20%) |
Feb 05, 2016 | 20.60 | 20.91 | 20.58 | 20.70 | 3,248,625 | +0.04(+0.18%) |
Feb 04, 2016 | 19.96 | 20.69 | 19.96 | 20.66 | 4,924,831 | +0.58(+2.87%) |
Feb 03, 2016 | 21.00 | 21.25 | 19.66 | 20.09 | 5,229,477 | -0.43(-2.11%) |
Feb 02, 2016 | 20.90 | 20.90 | 20.45 | 20.52 | 3,629,882 | -0.79(-3.69%) |
Feb 01, 2016 | 21.24 | 21.56 | 21.04 | 21.31 | 3,127,796 | -0.11(-0.52%) |
Jan 29, 2016 | 21.23 | 21.43 | 20.83 | 21.42 | 4,533,503 | +0.25(+1.17%) |
Jan 28, 2016 | 20.95 | 21.25 | 20.75 | 21.17 | 2,973,132 | +0.42(+2.02%) |
Jan 27, 2016 | 20.66 | 21.29 | 20.59 | 20.75 | 2,767,044 | +0.09(+0.45%) |
Jan 26, 2016 | 20.48 | 20.97 | 20.48 | 20.66 | 2,061,643 | +0.33(+1.61%) |
Jan 25, 2016 | 20.70 | 20.87 | 20.32 | 20.33 | 3,370,825 | -0.48(-2.32%) |
Jan 22, 2016 | 20.93 | 21.26 | 20.74 | 20.82 | 3,362,529 | +0.22(+1.05%) |
Jan 21, 2016 | 20.37 | 20.97 | 20.28 | 20.60 | 3,544,470 | +0.25(+1.20%) |
Jan 20, 2016 | 20.46 | 20.56 | 19.63 | 20.35 | 3,897,901 | -0.57(-2.73%) |
Jan 19, 2016 | 21.38 | 21.50 | 20.74 | 20.93 | 3,508,664 | -0.19(-0.88%) |
Jan 15, 2016 | 21.26 | 21.11 | 21.11 | 21.11 | 3,409,488 | -0.79(-3.60%) |
Jan 14, 2016 | 21.87 | 22.03 | 21.35 | 21.90 | 2,937,967 | +0.16(+0.72%) |
Jan 13, 2016 | 22.66 | 22.74 | 21.65 | 21.74 | 2,364,390 | -0.68(-3.05%) |
Jan 12, 2016 | 22.73 | 22.78 | 22.05 | 22.43 | 2,779,189 | -0.04(-0.17%) |
Jan 11, 2016 | 22.72 | 22.96 | 22.23 | 22.46 | 3,214,979 | -0.13(-0.59%) |
Jan 08, 2016 | 23.10 | 23.20 | 22.55 | 22.60 | 2,680,513 | -0.29(-1.27%) |
Jan 07, 2016 | 22.97 | 23.29 | 22.79 | 22.89 | 1,901,454 | -0.65(-2.78%) |
Jan 06, 2016 | 23.77 | 23.85 | 23.39 | 23.54 | 1,662,406 | -0.66(-2.73%) |
Jan 05, 2016 | 24.16 | 24.39 | 24.05 | 24.20 | 1,373,736 | -0.13(-0.52%) |
Jan 04, 2016 | 24.04 | 24.33 | 23.95 | 24.33 | 1,743,672 | -0.40(-1.62%) |
Dec 31, 2015 | 24.71 | 24.73 | 24.73 | 24.73 | 1,144,617 | -0.17(-0.69%) |
Dec 30, 2015 | 25.01 | 25.12 | 24.88 | 24.90 | 865,634 | -0.14(-0.56%) |
Dec 29, 2015 | 25.03 | 25.20 | 24.89 | 25.04 | 834,266 | +0.22(+0.87%) |
Dec 28, 2015 | 24.72 | 24.90 | 24.61 | 24.83 | 1,001,329 | -0.01(-0.03%) |
Dec 24, 2015 | 24.76 | 24.83 | 24.83 | 24.83 | 605,760 | +0.02(+0.09%) |
Dec 23, 2015 | 24.46 | 24.85 | 24.31 | 24.81 | 1,717,513 | +0.54(+2.23%) |
Dec 22, 2015 | 24.14 | 24.36 | 23.87 | 24.27 | 1,394,652 | +0.29(+1.21%) |
Dec 21, 2015 | 24.06 | 24.19 | 23.70 | 23.98 | 2,260,137 | +0.13(+0.56%) |
Dec 18, 2015 | 24.36 | 24.40 | 23.84 | 23.85 | 4,665,152 | -0.72(-2.93%) |
Dec 17, 2015 | 25.21 | 25.31 | 24.55 | 24.57 | 3,212,959 | -0.56(-2.22%) |
Dec 16, 2015 | 25.35 | 25.54 | 24.80 | 25.12 | 2,778,469 | -0.05(-0.21%) |
Dec 15, 2015 | 25.04 | 25.27 | 24.99 | 25.18 | 2,930,385 | +0.44(+1.77%) |
Dec 14, 2015 | 25.26 | 25.38 | 24.59 | 24.74 | 2,920,258 | -0.48(-1.91%) |
Dec 11, 2015 | 25.60 | 25.81 | 25.08 | 25.22 | 1,735,388 | -0.87(-3.33%) |
Dec 10, 2015 | 26.08 | 26.35 | 26.02 | 26.09 | 1,290,255 | -0.01(-0.06%) |
Dec 09, 2015 | 26.48 | 26.75 | 25.97 | 26.10 | 1,164,982 | -0.46(-1.73%) |
Dec 08, 2015 | 26.71 | 26.76 | 26.39 | 26.57 | 1,345,902 | -0.41(-1.51%) |
Dec 07, 2015 | 27.26 | 27.39 | 26.76 | 26.97 | 1,372,029 | -0.37(-1.36%) |
Dec 04, 2015 | 26.98 | 27.40 | 26.86 | 27.34 | 2,269,245 | +0.49(+1.83%) |
Dec 03, 2015 | 26.96 | 27.17 | 26.72 | 26.85 | 2,863,589 | -0.45(-1.66%) |
Dec 02, 2015 | 27.63 | 27.68 | 27.23 | 27.31 | 1,850,838 | -0.27(-1.00%) |
Dec 01, 2015 | 27.41 | 27.60 | 27.06 | 27.58 | 2,188,621 | +0.33(+1.23%) |
Nov 30, 2015 | 27.44 | 27.52 | 27.23 | 27.25 | 2,266,010 | -0.16(-0.57%) |
Nov 27, 2015 | 27.28 | 27.45 | 27.20 | 27.40 | 514,736 | +0.17(+0.63%) |
Nov 25, 2015 | 27.30 | 27.23 | 27.23 | 27.23 | 1,176,790 | -0.02(-0.08%) |
Nov 24, 2015 | 27.10 | 27.32 | 27.00 | 27.26 | 1,691,584 | -0.07(-0.24%) |
Nov 23, 2015 | 27.52 | 27.68 | 27.29 | 27.32 | 1,904,455 | -0.25(-0.92%) |
Nov 20, 2015 | 27.27 | 27.62 | 27.20 | 27.58 | 2,651,120 | +0.33(+1.23%) |
Nov 19, 2015 | 27.23 | 27.40 | 26.98 | 27.24 | 1,512,434 | -0.07(-0.24%) |
Nov 18, 2015 | 27.18 | 27.34 | 27.09 | 27.31 | 2,129,649 | +0.20(+0.74%) |
Nov 17, 2015 | 27.28 | 27.43 | 27.06 | 27.11 | 1,644,185 | -0.07(-0.27%) |
Nov 16, 2015 | 26.56 | 27.18 | 26.56 | 27.18 | 1,486,908 | +0.56(+2.09%) |
Nov 13, 2015 | 26.64 | 26.92 | 26.57 | 26.62 | 1,728,287 | -0.08(-0.31%) |
Nov 12, 2015 | 26.86 | 27.03 | 26.68 | 26.71 | 2,125,170 | -0.48(-1.75%) |
Nov 11, 2015 | 27.34 | 27.43 | 27.03 | 27.18 | 2,166,307 | -0.08(-0.30%) |
Nov 10, 2015 | 26.61 | 27.32 | 26.55 | 27.26 | 3,096,870 | +0.56(+2.09%) |
Nov 09, 2015 | 26.80 | 26.80 | 26.39 | 26.71 | 3,027,771 | -0.10(-0.39%) |
Nov 06, 2015 | 26.41 | 26.88 | 26.12 | 26.81 | 2,490,625 | +1.19(+4.64%) |
Nov 05, 2015 | 25.67 | 25.73 | 25.51 | 25.62 | 1,226,858 | -0.07(-0.26%) |
Nov 04, 2015 | 25.96 | 26.00 | 25.63 | 25.69 | 1,258,963 | -0.24(-0.92%) |
Nov 03, 2015 | 26.13 | 26.24 | 25.84 | 25.93 | 1,725,261 | -0.27(-1.02%) |
Nov 02, 2015 | 25.78 | 26.25 | 25.70 | 26.19 | 2,043,152 | +0.45(+1.76%) |
Oct 30, 2015 | 25.75 | 26.12 | 25.61 | 25.74 | 2,566,481 | +0.03(+0.12%) |
Oct 29, 2015 | 25.55 | 25.78 | 25.47 | 25.71 | 2,962,301 | +0.36(+1.41%) |
Oct 28, 2015 | 24.46 | 25.36 | 24.21 | 25.35 | 2,437,220 | +1.01(+4.13%) |
Oct 27, 2015 | 24.41 | 24.48 | 24.21 | 24.35 | 1,630,527 | -0.28(-1.14%) |
Oct 26, 2015 | 24.72 | 24.83 | 24.50 | 24.63 | 1,127,954 | -0.15(-0.60%) |
Oct 23, 2015 | 24.77 | 24.89 | 24.57 | 24.78 | 2,119,935 | +0.22(+0.90%) |
Oct 22, 2015 | 24.41 | 24.72 | 24.41 | 24.55 | 1,825,751 | +0.27(+1.09%) |
Oct 21, 2015 | 24.59 | 24.74 | 24.26 | 24.29 | 1,429,682 | -0.24(-0.99%) |
Oct 20, 2015 | 24.22 | 24.62 | 24.10 | 24.53 | 1,809,523 | +0.32(+1.31%) |
Oct 19, 2015 | 24.29 | 24.38 | 24.14 | 24.21 | 1,356,341 | -0.21(-0.85%) |
Oct 16, 2015 | 24.48 | 24.54 | 24.15 | 24.42 | 1,319,985 | +0.07(+0.27%) |
Oct 15, 2015 | 24.10 | 24.37 | 23.96 | 24.35 | 1,108,559 | +0.41(+1.70%) |
Oct 14, 2015 | 24.16 | 24.33 | 23.88 | 23.95 | 1,412,835 | -0.26(-1.07%) |
Oct 13, 2015 | 24.31 | 24.44 | 24.18 | 24.21 | 903,831 | -0.25(-1.03%) |
Oct 12, 2015 | 24.35 | 24.50 | 24.26 | 24.46 | 628,521 | +0.10(+0.42%) |
Oct 09, 2015 | 24.45 | 24.64 | 24.17 | 24.35 | 1,203,927 | -0.12(-0.48%) |
Oct 08, 2015 | 24.28 | 24.52 | 24.20 | 24.47 | 1,394,381 | +0.08(+0.33%) |
Oct 07, 2015 | 24.31 | 24.50 | 24.14 | 24.39 | 1,465,595 | +0.32(+1.32%) |
Oct 06, 2015 | 24.13 | 24.30 | 24.01 | 24.07 | 1,470,559 | -0.10(-0.43%) |
Oct 05, 2015 | 23.76 | 24.21 | 23.66 | 24.18 | 1,701,806 | +0.58(+2.44%) |
Oct 02, 2015 | 23.39 | 23.70 | 23.06 | 23.60 | 2,732,549 | -0.34(-1.42%) |
Oct 01, 2015 | 23.69 | 23.98 | 23.60 | 23.94 | 2,305,620 | +0.24(+1.03%) |
Sep 30, 2015 | 23.59 | 23.70 | 23.41 | 23.70 | 1,989,898 | +0.41(+1.74%) |
Sep 29, 2015 | 23.14 | 23.33 | 22.99 | 23.29 | 1,190,401 | +0.18(+0.80%) |
Sep 28, 2015 | 23.39 | 23.51 | 23.04 | 23.11 | 1,967,188 | -0.54(-2.28%) |
Sep 25, 2015 | 23.68 | 23.86 | 23.48 | 23.65 | 2,517,441 | +0.44(+1.88%) |
Sep 24, 2015 | 22.94 | 23.27 | 22.83 | 23.21 | 1,453,612 | -0.01(-0.03%) |
Sep 23, 2015 | 23.25 | 23.40 | 23.12 | 23.22 | 1,354,250 | +0.01(+0.06%) |
Sep 22, 2015 | 23.19 | 23.34 | 23.01 | 23.20 | 1,927,004 | -0.33(-1.41%) |
Sep 21, 2015 | 23.45 | 23.78 | 23.40 | 23.53 | 1,999,018 | +0.17(+0.73%) |
Sep 18, 2015 | 23.39 | 23.64 | 23.22 | 23.36 | 4,210,135 | -0.41(-1.74%) |
Sep 17, 2015 | 24.36 | 24.48 | 23.71 | 23.78 | 2,622,902 | -0.58(-2.37%) |
Sep 16, 2015 | 24.35 | 24.45 | 24.19 | 24.35 | 2,304,759 | -0.01(-0.06%) |
Sep 15, 2015 | 24.13 | 24.43 | 24.01 | 24.37 | 1,325,213 | +0.39(+1.63%) |
Sep 14, 2015 | 24.16 | 24.25 | 23.93 | 23.98 | 1,099,217 | -0.24(-1.01%) |
Sep 11, 2015 | 23.99 | 24.23 | 23.94 | 24.22 | 1,281,429 | +0.01(+0.03%) |
Sep 10, 2015 | 24.04 | 24.44 | 23.97 | 24.21 | 1,882,986 | +0.07(+0.31%) |
Sep 09, 2015 | 24.83 | 24.92 | 24.10 | 24.14 | 1,853,087 | -0.35(-1.45%) |
Sep 08, 2015 | 24.35 | 24.53 | 24.11 | 24.50 | 2,318,784 | +0.67(+2.82%) |
Sep 04, 2015 | 23.96 | 23.82 | 23.82 | 23.82 | 2,101,534 | -0.49(-2.01%) |
Sep 03, 2015 | 24.23 | 24.63 | 24.21 | 24.31 | 1,863,737 | +0.14(+0.58%) |
Sep 02, 2015 | 24.30 | 24.31 | 23.82 | 24.17 | 1,338,549 | +0.30(+1.24%) |