Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.90 | 25.32 | 24.71 | 25.22 | 896,151 | +0.50(+2.03%) |
Sep 29, 2016 | 24.86 | 25.07 | 24.47 | 24.71 | 841,100 | -0.14(-0.57%) |
Sep 28, 2016 | 24.45 | 24.88 | 24.31 | 24.86 | 910,244 | +0.55(+2.25%) |
Sep 27, 2016 | 24.04 | 24.56 | 23.96 | 24.31 | 1,083,469 | +0.17(+0.69%) |
Sep 26, 2016 | 24.37 | 24.47 | 23.96 | 24.14 | 1,326,045 | -0.42(-1.72%) |
Sep 23, 2016 | 24.60 | 24.80 | 24.49 | 24.56 | 853,460 | -0.05(-0.21%) |
Sep 22, 2016 | 24.41 | 24.82 | 24.39 | 24.62 | 1,084,380 | +0.44(+1.82%) |
Sep 21, 2016 | 24.18 | 24.26 | 23.87 | 24.18 | 1,363,959 | +0.12(+0.51%) |
Sep 20, 2016 | 24.37 | 24.71 | 24.04 | 24.05 | 876,179 | -0.58(-2.36%) |
Sep 19, 2016 | 24.94 | 25.10 | 24.50 | 24.64 | 982,528 | -0.24(-0.96%) |
Sep 16, 2016 | 25.24 | 25.36 | 24.71 | 24.87 | 1,354,138 | -0.69(-2.69%) |
Sep 15, 2016 | 25.25 | 25.76 | 25.19 | 25.56 | 772,569 | +0.27(+1.08%) |
Sep 14, 2016 | 25.22 | 25.61 | 24.91 | 25.29 | 1,186,921 | +0.01(+0.03%) |
Sep 13, 2016 | 25.42 | 25.73 | 25.15 | 25.28 | 957,402 | -0.49(-1.92%) |
Sep 12, 2016 | 25.08 | 25.84 | 24.94 | 25.77 | 684,180 | +0.41(+1.60%) |
Sep 09, 2016 | 26.18 | 26.20 | 25.21 | 25.37 | 1,168,009 | -1.06(-4.01%) |
Sep 08, 2016 | 26.13 | 26.63 | 26.00 | 26.43 | 1,152,458 | +0.25(+0.94%) |
Sep 07, 2016 | 25.63 | 26.19 | 25.50 | 26.18 | 702,392 | +0.55(+2.17%) |
Sep 06, 2016 | 25.88 | 25.95 | 25.55 | 25.62 | 1,176,595 | -0.19(-0.75%) |
Sep 02, 2016 | 25.91 | 25.82 | 25.82 | 25.82 | 1,230,255 | +0.00(+0.00%) |
Sep 01, 2016 | 26.14 | 26.21 | 25.34 | 25.82 | 1,108,050 | -0.06(-0.24%) |
Aug 31, 2016 | 25.55 | 25.97 | 25.32 | 25.88 | 1,942,879 | +0.29(+1.14%) |
Aug 30, 2016 | 25.25 | 25.60 | 25.22 | 25.59 | 1,027,180 | +0.37(+1.47%) |
Aug 29, 2016 | 24.99 | 25.37 | 24.97 | 25.22 | 618,846 | +0.22(+0.88%) |
Aug 26, 2016 | 25.19 | 25.49 | 24.87 | 25.00 | 692,177 | -0.11(-0.42%) |
Aug 25, 2016 | 25.11 | 25.18 | 24.93 | 25.10 | 828,355 | -0.11(-0.45%) |
Aug 24, 2016 | 25.44 | 25.62 | 25.21 | 25.22 | 972,501 | -0.24(-0.93%) |
Aug 23, 2016 | 25.10 | 25.54 | 25.10 | 25.46 | 1,600,090 | +0.48(+1.94%) |
Aug 22, 2016 | 24.73 | 25.03 | 24.66 | 24.97 | 739,372 | -0.01(-0.04%) |
Aug 19, 2016 | 24.64 | 25.03 | 24.49 | 24.98 | 789,228 | +0.26(+1.07%) |
Aug 18, 2016 | 24.66 | 24.76 | 24.56 | 24.72 | 1,484,473 | +0.08(+0.32%) |
Aug 17, 2016 | 24.15 | 24.71 | 24.15 | 24.64 | 2,049,614 | +0.47(+1.93%) |
Aug 16, 2016 | 24.45 | 24.50 | 24.14 | 24.17 | 1,120,275 | -0.32(-1.29%) |
Aug 15, 2016 | 24.36 | 24.75 | 24.35 | 24.49 | 1,432,358 | +0.29(+1.20%) |
Aug 12, 2016 | 24.28 | 24.49 | 24.15 | 24.20 | 1,081,656 | -0.17(-0.69%) |
Aug 11, 2016 | 24.66 | 24.66 | 24.02 | 24.36 | 1,652,225 | -0.19(-0.79%) |
Aug 10, 2016 | 24.52 | 24.78 | 24.45 | 24.56 | 1,205,664 | +0.00(+0.00%) |
Aug 09, 2016 | 24.96 | 25.13 | 24.36 | 24.56 | 1,110,047 | -0.40(-1.59%) |
Aug 08, 2016 | 24.97 | 25.47 | 24.78 | 24.96 | 1,805,309 | -0.07(-0.28%) |
Aug 05, 2016 | 25.47 | 25.54 | 24.72 | 25.03 | 1,776,270 | +0.58(+2.38%) |
Aug 04, 2016 | 24.66 | 24.83 | 24.23 | 24.44 | 1,810,038 | -0.20(-0.82%) |
Aug 03, 2016 | 24.27 | 24.79 | 24.22 | 24.65 | 1,510,497 | +0.38(+1.56%) |
Aug 02, 2016 | 25.13 | 25.17 | 24.12 | 24.27 | 1,189,708 | -0.91(-3.60%) |
Aug 01, 2016 | 25.33 | 25.59 | 25.02 | 25.18 | 801,068 | -0.20(-0.80%) |
Jul 29, 2016 | 25.43 | 25.55 | 25.17 | 25.38 | 1,318,270 | -0.07(-0.28%) |
Jul 28, 2016 | 25.42 | 25.52 | 25.16 | 25.45 | 792,322 | -0.07(-0.28%) |
Jul 27, 2016 | 25.60 | 25.75 | 25.33 | 25.52 | 804,196 | +0.04(+0.17%) |
Jul 26, 2016 | 25.56 | 25.79 | 25.41 | 25.47 | 1,923,860 | -0.09(-0.34%) |
Jul 25, 2016 | 25.83 | 25.93 | 25.55 | 25.56 | 867,854 | -0.27(-1.06%) |
Jul 22, 2016 | 26.10 | 26.22 | 25.70 | 25.84 | 1,352,947 | -0.24(-0.91%) |
Jul 21, 2016 | 25.96 | 26.42 | 25.93 | 26.07 | 1,259,155 | +0.18(+0.71%) |
Jul 20, 2016 | 25.90 | 26.07 | 25.64 | 25.89 | 646,648 | +0.08(+0.31%) |
Jul 19, 2016 | 25.84 | 26.02 | 25.62 | 25.81 | 627,515 | -0.11(-0.44%) |
Jul 18, 2016 | 25.74 | 26.08 | 25.55 | 25.92 | 945,252 | +0.26(+1.03%) |
Jul 15, 2016 | 25.70 | 25.77 | 25.42 | 25.66 | 1,368,331 | +0.08(+0.31%) |
Jul 14, 2016 | 25.68 | 25.76 | 25.37 | 25.58 | 1,141,792 | +0.32(+1.26%) |
Jul 13, 2016 | 25.25 | 25.40 | 24.87 | 25.26 | 1,388,609 | +0.06(+0.24%) |
Jul 12, 2016 | 24.84 | 25.52 | 24.80 | 25.20 | 1,230,640 | +0.73(+2.99%) |
Jul 11, 2016 | 24.31 | 24.91 | 24.31 | 24.47 | 1,328,626 | +0.52(+2.17%) |
Jul 08, 2016 | 23.26 | 24.01 | 22.88 | 23.95 | 1,015,717 | +1.07(+4.70%) |
Jul 07, 2016 | 22.68 | 23.08 | 22.58 | 22.88 | 773,478 | +0.30(+1.33%) |
Jul 06, 2016 | 22.43 | 22.83 | 22.08 | 22.58 | 1,403,707 | -0.11(-0.47%) |
Jul 05, 2016 | 23.64 | 23.69 | 22.44 | 22.68 | 1,474,691 | -1.30(-5.44%) |
Jul 01, 2016 | 23.55 | 23.99 | 23.99 | 23.99 | 1,290,196 | +0.40(+1.68%) |
Jun 30, 2016 | 23.36 | 23.79 | 22.99 | 23.59 | 1,288,092 | +0.38(+1.63%) |
Jun 29, 2016 | 22.45 | 23.30 | 22.37 | 23.21 | 1,506,767 | +0.89(+3.99%) |
Jun 28, 2016 | 22.39 | 22.94 | 22.14 | 22.32 | 2,141,471 | +0.36(+1.64%) |
Jun 27, 2016 | 22.90 | 22.90 | 21.57 | 21.96 | 3,003,258 | -1.18(-5.10%) |
Jun 24, 2016 | 23.34 | 23.67 | 22.96 | 23.14 | 2,240,241 | -1.64(-6.61%) |
Jun 23, 2016 | 24.81 | 25.02 | 24.66 | 24.78 | 768,204 | +0.38(+1.55%) |
Jun 22, 2016 | 24.51 | 24.79 | 24.36 | 24.40 | 733,245 | -0.11(-0.43%) |
Jun 21, 2016 | 24.65 | 24.67 | 24.20 | 24.51 | 640,804 | +0.02(+0.07%) |
Jun 20, 2016 | 24.29 | 24.74 | 24.14 | 24.49 | 1,036,197 | +0.80(+3.38%) |
Jun 17, 2016 | 23.89 | 24.08 | 23.56 | 23.69 | 1,598,948 | -0.19(-0.81%) |
Jun 16, 2016 | 23.98 | 24.00 | 23.60 | 23.88 | 1,025,182 | -0.31(-1.27%) |
Jun 15, 2016 | 24.20 | 24.79 | 24.03 | 24.19 | 925,618 | +0.11(+0.48%) |
Jun 14, 2016 | 24.25 | 24.54 | 23.65 | 24.07 | 1,469,282 | -0.34(-1.41%) |
Jun 13, 2016 | 24.51 | 24.81 | 24.22 | 24.42 | 970,712 | -0.32(-1.28%) |
Jun 10, 2016 | 25.30 | 25.33 | 24.60 | 24.73 | 1,182,456 | -0.93(-3.64%) |
Jun 09, 2016 | 26.10 | 26.14 | 25.62 | 25.67 | 795,321 | -0.63(-2.38%) |
Jun 08, 2016 | 26.24 | 26.69 | 26.14 | 26.29 | 894,853 | +0.17(+0.64%) |
Jun 07, 2016 | 26.21 | 26.36 | 25.96 | 26.13 | 734,078 | -0.07(-0.27%) |
Jun 06, 2016 | 25.19 | 26.21 | 25.13 | 26.20 | 2,284,950 | +1.13(+4.49%) |
Jun 03, 2016 | 25.89 | 25.89 | 24.97 | 25.07 | 1,727,441 | -0.84(-3.26%) |
Jun 02, 2016 | 26.01 | 26.13 | 25.70 | 25.92 | 585,334 | -0.17(-0.64%) |
Jun 01, 2016 | 26.27 | 26.64 | 25.45 | 26.08 | 1,411,326 | -0.34(-1.30%) |
May 31, 2016 | 26.51 | 26.88 | 26.29 | 26.43 | 648,999 | +0.09(+0.33%) |
May 27, 2016 | 26.56 | 26.34 | 26.34 | 26.34 | 777,006 | -0.25(-0.93%) |
May 26, 2016 | 26.78 | 26.90 | 26.40 | 26.58 | 657,263 | -0.12(-0.46%) |
May 25, 2016 | 26.51 | 26.96 | 26.51 | 26.71 | 1,002,138 | +0.30(+1.13%) |
May 24, 2016 | 26.06 | 26.73 | 25.97 | 26.41 | 1,085,799 | +0.60(+2.32%) |
May 23, 2016 | 25.90 | 26.07 | 25.63 | 25.81 | 653,455 | -0.08(-0.31%) |
May 20, 2016 | 25.64 | 26.19 | 25.48 | 25.89 | 718,873 | +0.47(+1.83%) |
May 19, 2016 | 25.76 | 26.26 | 25.28 | 25.42 | 938,094 | -0.55(-2.10%) |
May 18, 2016 | 25.70 | 26.38 | 25.68 | 25.97 | 1,085,075 | +0.18(+0.68%) |
May 17, 2016 | 25.59 | 26.37 | 25.41 | 25.79 | 1,091,296 | +0.18(+0.69%) |
May 16, 2016 | 25.61 | 25.95 | 25.44 | 25.62 | 790,550 | +0.15(+0.59%) |
May 13, 2016 | 26.03 | 26.22 | 25.27 | 25.47 | 1,560,999 | -0.62(-2.39%) |
May 12, 2016 | 27.45 | 27.48 | 25.83 | 26.09 | 1,897,733 | -1.16(-4.26%) |
May 11, 2016 | 27.49 | 27.84 | 27.23 | 27.25 | 751,087 | -0.30(-1.09%) |
May 10, 2016 | 27.34 | 27.87 | 27.22 | 27.55 | 714,503 | +0.29(+1.06%) |
May 09, 2016 | 28.09 | 28.18 | 27.16 | 27.26 | 1,072,976 | -0.90(-3.19%) |
May 06, 2016 | 28.27 | 28.27 | 26.94 | 28.16 | 1,690,117 | +1.67(+6.31%) |
May 05, 2016 | 26.53 | 26.76 | 26.36 | 26.49 | 1,277,955 | -0.01(-0.03%) |
May 04, 2016 | 26.40 | 26.80 | 26.18 | 26.50 | 854,386 | -0.10(-0.36%) |
May 03, 2016 | 27.06 | 27.21 | 26.25 | 26.59 | 1,807,024 | -0.72(-2.64%) |
May 02, 2016 | 26.98 | 27.31 | 26.53 | 27.31 | 830,457 | +0.51(+1.90%) |
Apr 29, 2016 | 27.45 | 27.46 | 26.52 | 26.80 | 1,148,404 | -0.70(-2.56%) |
Apr 28, 2016 | 27.96 | 28.22 | 27.47 | 27.51 | 1,192,300 | -0.65(-2.31%) |
Apr 27, 2016 | 27.88 | 28.33 | 27.88 | 28.16 | 1,281,549 | +0.37(+1.33%) |
Apr 26, 2016 | 27.46 | 27.86 | 27.42 | 27.79 | 775,685 | +0.36(+1.31%) |
Apr 25, 2016 | 28.09 | 28.14 | 27.26 | 27.43 | 547,011 | -0.72(-2.56%) |
Apr 22, 2016 | 28.10 | 28.36 | 28.04 | 28.15 | 924,871 | +0.04(+0.13%) |
Apr 21, 2016 | 28.40 | 28.60 | 28.05 | 28.11 | 909,153 | -0.34(-1.21%) |
Apr 20, 2016 | 28.52 | 28.61 | 28.23 | 28.46 | 1,410,042 | -0.02(-0.06%) |
Apr 19, 2016 | 28.32 | 28.60 | 28.09 | 28.48 | 1,086,251 | +0.32(+1.12%) |
Apr 18, 2016 | 27.87 | 28.28 | 27.78 | 28.16 | 894,921 | +0.07(+0.25%) |
Apr 15, 2016 | 27.84 | 28.15 | 27.38 | 28.09 | 643,205 | +0.12(+0.44%) |
Apr 14, 2016 | 28.16 | 28.22 | 27.38 | 27.96 | 759,229 | -0.19(-0.69%) |
Apr 13, 2016 | 27.66 | 28.25 | 27.59 | 28.16 | 1,137,335 | +0.87(+3.19%) |
Apr 12, 2016 | 27.35 | 27.73 | 27.07 | 27.29 | 984,089 | -0.10(-0.35%) |
Apr 11, 2016 | 27.09 | 27.82 | 27.00 | 27.38 | 1,349,000 | +0.37(+1.37%) |
Apr 08, 2016 | 27.12 | 27.52 | 26.85 | 27.02 | 618,939 | +0.33(+1.22%) |
Apr 07, 2016 | 27.07 | 27.22 | 26.33 | 26.69 | 742,341 | -0.65(-2.38%) |
Apr 06, 2016 | 27.09 | 27.53 | 26.70 | 27.34 | 652,024 | +0.20(+0.75%) |
Apr 05, 2016 | 27.49 | 27.49 | 27.00 | 27.14 | 809,778 | -0.67(-2.40%) |
Apr 04, 2016 | 28.09 | 28.36 | 27.72 | 27.81 | 577,251 | -0.35(-1.25%) |
Apr 01, 2016 | 27.83 | 28.18 | 27.34 | 28.16 | 904,437 | -0.09(-0.31%) |
Mar 31, 2016 | 28.11 | 28.36 | 27.91 | 28.25 | 746,681 | +0.07(+0.25%) |
Mar 30, 2016 | 27.82 | 28.42 | 27.58 | 28.18 | 1,371,947 | +0.65(+2.36%) |
Mar 29, 2016 | 26.94 | 27.54 | 26.21 | 27.53 | 1,632,372 | +0.39(+1.43%) |
Mar 28, 2016 | 27.62 | 27.70 | 26.60 | 27.14 | 1,165,704 | -0.40(-1.44%) |
Mar 24, 2016 | 27.25 | 27.53 | 27.53 | 27.53 | 1,011,256 | +0.00(+0.00%) |
Mar 23, 2016 | 28.23 | 28.23 | 27.45 | 27.53 | 992,144 | -0.78(-2.76%) |
Mar 22, 2016 | 28.51 | 28.63 | 27.91 | 28.32 | 1,232,081 | -0.51(-1.77%) |
Mar 21, 2016 | 28.69 | 29.03 | 28.49 | 28.83 | 582,759 | +0.00(+0.00%) |
Mar 18, 2016 | 28.64 | 29.11 | 28.36 | 28.83 | 1,064,271 | +0.34(+1.20%) |
Mar 17, 2016 | 27.78 | 28.73 | 27.73 | 28.48 | 917,432 | +0.68(+2.44%) |
Mar 16, 2016 | 26.93 | 27.93 | 26.83 | 27.81 | 1,053,844 | +0.76(+2.79%) |
Mar 15, 2016 | 27.46 | 27.51 | 26.84 | 27.05 | 779,202 | -0.62(-2.25%) |
Mar 14, 2016 | 27.34 | 27.77 | 27.26 | 27.67 | 712,378 | +0.10(+0.35%) |
Mar 11, 2016 | 27.32 | 27.75 | 27.14 | 27.58 | 737,137 | +0.60(+2.21%) |
Mar 10, 2016 | 27.52 | 27.58 | 26.45 | 26.98 | 1,097,977 | -0.40(-1.47%) |
Mar 09, 2016 | 26.85 | 27.42 | 26.67 | 27.39 | 1,195,809 | +0.75(+2.80%) |
Mar 08, 2016 | 27.09 | 27.21 | 26.41 | 26.64 | 1,268,829 | -0.83(-3.04%) |
Mar 07, 2016 | 27.44 | 27.60 | 27.20 | 27.47 | 1,629,466 | -0.15(-0.54%) |
Mar 04, 2016 | 27.80 | 27.88 | 27.16 | 27.62 | 1,371,807 | -0.04(-0.13%) |
Mar 03, 2016 | 27.14 | 27.73 | 27.06 | 27.66 | 1,265,759 | +0.53(+1.94%) |
Mar 02, 2016 | 26.59 | 27.14 | 26.28 | 27.13 | 986,839 | +0.47(+1.75%) |
Mar 01, 2016 | 26.65 | 26.76 | 25.99 | 26.67 | 1,845,279 | +0.28(+1.06%) |
Feb 29, 2016 | 25.66 | 26.75 | 25.55 | 26.38 | 1,557,368 | +0.74(+2.88%) |
Feb 26, 2016 | 25.46 | 26.81 | 25.33 | 25.65 | 2,796,417 | -0.31(-1.18%) |
Feb 25, 2016 | 24.94 | 25.96 | 24.86 | 25.95 | 1,916,095 | +0.93(+3.72%) |
Feb 24, 2016 | 24.64 | 25.16 | 23.60 | 25.02 | 1,726,095 | -0.04(-0.18%) |
Feb 23, 2016 | 24.65 | 25.31 | 24.29 | 25.07 | 1,740,604 | +0.11(+0.46%) |
Feb 22, 2016 | 23.92 | 25.08 | 23.71 | 24.95 | 1,353,695 | +1.46(+6.20%) |
Feb 19, 2016 | 24.20 | 24.34 | 23.38 | 23.50 | 1,502,115 | -0.95(-3.88%) |
Feb 18, 2016 | 23.92 | 24.65 | 23.72 | 24.44 | 1,621,762 | +0.77(+3.26%) |
Feb 17, 2016 | 22.50 | 24.10 | 22.48 | 23.67 | 2,251,719 | +1.47(+6.60%) |
Feb 16, 2016 | 21.79 | 22.39 | 21.29 | 22.20 | 2,044,529 | +0.87(+4.07%) |
Feb 12, 2016 | 20.26 | 21.34 | 21.34 | 21.34 | 2,057,146 | +1.38(+6.91%) |
Feb 11, 2016 | 19.98 | 20.62 | 19.73 | 19.96 | 1,636,458 | -0.73(-3.52%) |
Feb 10, 2016 | 20.62 | 21.41 | 20.48 | 20.69 | 1,389,402 | +0.29(+1.42%) |
Feb 09, 2016 | 20.15 | 20.48 | 19.92 | 20.40 | 1,329,829 | -0.13(-0.64%) |
Feb 08, 2016 | 21.46 | 21.57 | 20.12 | 20.53 | 1,540,416 | -1.15(-5.31%) |
Feb 05, 2016 | 22.13 | 22.29 | 21.62 | 21.68 | 785,482 | -0.46(-2.06%) |
Feb 04, 2016 | 21.51 | 22.54 | 21.51 | 22.13 | 1,770,419 | +0.66(+3.07%) |
Feb 03, 2016 | 21.77 | 21.77 | 20.85 | 21.48 | 1,844,093 | -0.04(-0.16%) |
Feb 02, 2016 | 22.48 | 22.48 | 21.44 | 21.51 | 1,634,809 | -1.38(-6.02%) |
Feb 01, 2016 | 22.32 | 23.11 | 22.14 | 22.89 | 1,447,515 | +0.27(+1.20%) |
Jan 29, 2016 | 21.53 | 22.62 | 21.53 | 22.62 | 1,867,208 | +1.23(+5.75%) |
Jan 28, 2016 | 21.70 | 22.02 | 21.13 | 21.39 | 1,748,989 | -0.25(-1.18%) |
Jan 27, 2016 | 22.77 | 22.80 | 21.54 | 21.64 | 2,676,499 | -1.22(-5.34%) |
Jan 26, 2016 | 21.85 | 23.11 | 21.81 | 22.86 | 1,893,033 | +1.23(+5.68%) |
Jan 25, 2016 | 22.32 | 22.32 | 21.49 | 21.63 | 2,065,779 | -0.78(-3.49%) |
Jan 22, 2016 | 22.09 | 22.62 | 21.92 | 22.42 | 1,404,825 | +0.87(+4.03%) |
Jan 21, 2016 | 21.41 | 22.00 | 20.99 | 21.55 | 1,849,968 | +0.19(+0.90%) |
Jan 20, 2016 | 21.48 | 21.70 | 20.12 | 21.35 | 2,414,486 | -0.51(-2.33%) |
Jan 19, 2016 | 23.28 | 23.32 | 21.56 | 21.86 | 2,368,542 | -1.01(-4.41%) |
Jan 15, 2016 | 22.98 | 22.87 | 22.87 | 22.87 | 2,643,471 | -0.93(-3.91%) |
Jan 14, 2016 | 23.36 | 24.24 | 22.56 | 23.80 | 3,057,121 | +0.45(+1.92%) |
Jan 13, 2016 | 24.56 | 24.78 | 22.89 | 23.36 | 2,201,049 | -1.05(-4.32%) |
Jan 12, 2016 | 24.92 | 25.25 | 24.16 | 24.41 | 1,981,950 | -0.32(-1.28%) |
Jan 11, 2016 | 25.07 | 25.37 | 24.45 | 24.72 | 1,894,982 | -0.30(-1.19%) |
Jan 08, 2016 | 26.46 | 26.69 | 24.96 | 25.02 | 2,643,516 | -1.24(-4.71%) |
Jan 07, 2016 | 27.49 | 27.51 | 26.05 | 26.26 | 1,885,560 | -1.82(-6.47%) |
Jan 06, 2016 | 28.09 | 28.52 | 27.82 | 28.08 | 1,228,573 | -0.76(-2.65%) |
Jan 05, 2016 | 28.84 | 29.02 | 28.50 | 28.84 | 935,709 | +0.02(+0.06%) |
Jan 04, 2016 | 28.87 | 28.90 | 28.16 | 28.83 | 1,115,323 | -0.57(-1.94%) |
Dec 31, 2015 | 29.14 | 29.40 | 29.40 | 29.40 | 495,095 | +0.03(+0.09%) |
Dec 30, 2015 | 29.66 | 29.81 | 29.35 | 29.37 | 521,132 | -0.28(-0.95%) |
Dec 29, 2015 | 29.63 | 29.83 | 29.45 | 29.65 | 758,414 | +0.30(+1.02%) |
Dec 28, 2015 | 29.62 | 29.67 | 29.07 | 29.35 | 1,032,716 | -0.31(-1.04%) |
Dec 24, 2015 | 29.58 | 29.66 | 29.66 | 29.66 | 380,063 | +0.03(+0.09%) |
Dec 23, 2015 | 28.97 | 29.76 | 28.86 | 29.63 | 1,091,516 | +0.92(+3.21%) |
Dec 22, 2015 | 28.11 | 28.95 | 28.11 | 28.71 | 981,671 | +0.60(+2.12%) |
Dec 21, 2015 | 27.33 | 28.31 | 27.33 | 28.11 | 828,054 | +0.83(+3.02%) |
Dec 18, 2015 | 27.44 | 27.67 | 27.13 | 27.29 | 1,478,248 | -0.39(-1.40%) |
Dec 17, 2015 | 28.37 | 28.44 | 27.66 | 27.67 | 783,343 | -0.45(-1.59%) |
Dec 16, 2015 | 27.81 | 28.41 | 27.36 | 28.12 | 797,455 | +0.54(+1.94%) |
Dec 15, 2015 | 27.22 | 27.73 | 27.17 | 27.59 | 1,184,351 | +0.65(+2.41%) |
Dec 14, 2015 | 27.95 | 27.98 | 26.76 | 26.94 | 1,619,395 | -0.91(-3.28%) |
Dec 11, 2015 | 28.18 | 28.59 | 27.61 | 27.85 | 1,340,778 | -0.44(-1.55%) |
Dec 10, 2015 | 28.37 | 28.78 | 28.25 | 28.29 | 429,845 | -0.04(-0.12%) |
Dec 09, 2015 | 28.51 | 29.02 | 28.09 | 28.32 | 1,153,333 | -0.25(-0.86%) |
Dec 08, 2015 | 29.43 | 29.48 | 28.44 | 28.57 | 1,380,347 | -1.19(-4.01%) |
Dec 07, 2015 | 29.87 | 29.89 | 29.49 | 29.76 | 940,995 | -0.06(-0.21%) |
Dec 04, 2015 | 29.45 | 29.91 | 29.38 | 29.82 | 439,293 | +0.32(+1.10%) |
Dec 03, 2015 | 30.00 | 30.12 | 29.26 | 29.50 | 813,362 | -0.33(-1.12%) |
Dec 02, 2015 | 29.72 | 30.37 | 29.66 | 29.83 | 2,056,765 | +0.03(+0.09%) |
Dec 01, 2015 | 29.68 | 29.81 | 29.37 | 29.81 | 711,101 | +0.32(+1.10%) |
Nov 30, 2015 | 29.53 | 29.74 | 29.36 | 29.48 | 950,432 | +0.05(+0.18%) |
Nov 27, 2015 | 29.31 | 29.52 | 29.04 | 29.43 | 255,091 | +0.16(+0.54%) |
Nov 25, 2015 | 29.15 | 29.27 | 29.27 | 29.27 | 524,266 | -0.14(-0.48%) |
Nov 24, 2015 | 29.37 | 29.45 | 29.09 | 29.41 | 1,038,707 | -0.08(-0.27%) |
Nov 23, 2015 | 29.78 | 29.94 | 29.37 | 29.49 | 1,237,826 | -0.25(-0.83%) |
Nov 20, 2015 | 29.67 | 30.11 | 29.55 | 29.74 | 2,848,728 | +0.27(+0.92%) |
Nov 19, 2015 | 29.58 | 29.85 | 29.06 | 29.46 | 482,082 | -0.10(-0.33%) |
Nov 18, 2015 | 29.05 | 29.64 | 28.98 | 29.56 | 909,749 | +0.65(+2.24%) |
Nov 17, 2015 | 28.78 | 29.52 | 28.54 | 28.91 | 778,333 | +0.24(+0.83%) |
Nov 16, 2015 | 28.53 | 28.96 | 28.06 | 28.68 | 833,735 | -0.11(-0.40%) |
Nov 13, 2015 | 28.39 | 28.86 | 27.97 | 28.79 | 1,054,078 | +0.91(+3.27%) |
Nov 12, 2015 | 28.58 | 28.78 | 27.71 | 27.88 | 1,068,187 | -1.04(-3.61%) |
Nov 11, 2015 | 28.83 | 29.04 | 28.49 | 28.92 | 1,221,142 | +0.06(+0.21%) |
Nov 10, 2015 | 29.18 | 29.66 | 28.54 | 28.86 | 1,076,161 | -0.45(-1.53%) |
Nov 09, 2015 | 30.66 | 30.66 | 29.00 | 29.31 | 854,084 | -1.32(-4.32%) |
Nov 06, 2015 | 30.53 | 30.88 | 29.54 | 30.63 | 2,222,338 | +1.17(+3.96%) |
Nov 05, 2015 | 29.14 | 29.49 | 28.54 | 29.46 | 1,374,447 | +0.31(+1.05%) |
Nov 04, 2015 | 29.31 | 29.40 | 28.81 | 29.16 | 992,566 | -0.13(-0.45%) |
Nov 03, 2015 | 29.84 | 30.10 | 29.25 | 29.29 | 1,480,048 | -0.60(-1.99%) |
Nov 02, 2015 | 29.51 | 29.96 | 29.40 | 29.89 | 869,124 | +0.33(+1.13%) |
Oct 30, 2015 | 29.44 | 29.82 | 29.32 | 29.55 | 686,591 | +0.17(+0.57%) |
Oct 29, 2015 | 29.40 | 29.76 | 29.32 | 29.39 | 789,100 | -0.21(-0.71%) |
Oct 28, 2015 | 29.26 | 29.74 | 29.04 | 29.60 | 873,737 | +0.50(+1.72%) |
Oct 27, 2015 | 29.76 | 29.98 | 28.89 | 29.10 | 946,062 | -0.86(-2.87%) |
Oct 26, 2015 | 30.21 | 30.35 | 29.77 | 29.96 | 1,060,550 | -0.26(-0.87%) |
Oct 23, 2015 | 29.85 | 30.55 | 29.78 | 30.22 | 1,121,860 | +0.66(+2.22%) |
Oct 22, 2015 | 28.96 | 29.86 | 28.93 | 29.56 | 1,127,277 | +0.87(+3.02%) |
Oct 21, 2015 | 29.28 | 29.33 | 28.57 | 28.69 | 725,165 | -0.46(-1.56%) |
Oct 20, 2015 | 28.86 | 29.46 | 28.71 | 29.15 | 734,104 | +0.22(+0.76%) |
Oct 19, 2015 | 28.42 | 29.02 | 28.36 | 28.93 | 640,071 | +0.38(+1.32%) |
Oct 16, 2015 | 29.19 | 29.61 | 28.31 | 28.55 | 1,266,644 | -0.62(-2.13%) |
Oct 15, 2015 | 28.93 | 29.77 | 28.77 | 29.18 | 1,619,351 | +0.42(+1.46%) |
Oct 14, 2015 | 30.13 | 30.64 | 27.40 | 28.75 | 4,220,560 | -1.43(-4.73%) |
Oct 13, 2015 | 30.49 | 30.59 | 29.86 | 30.18 | 1,127,143 | -0.34(-1.12%) |
Oct 12, 2015 | 30.24 | 30.62 | 29.69 | 30.53 | 683,089 | +0.30(+0.99%) |
Oct 09, 2015 | 30.10 | 30.61 | 29.93 | 30.23 | 1,293,078 | +0.21(+0.70%) |
Oct 08, 2015 | 29.28 | 30.26 | 29.24 | 30.02 | 1,067,832 | +0.60(+2.06%) |
Oct 07, 2015 | 28.72 | 29.44 | 28.30 | 29.41 | 839,711 | +0.87(+3.04%) |
Oct 06, 2015 | 28.63 | 29.16 | 28.46 | 28.54 | 675,431 | -0.07(-0.25%) |
Oct 05, 2015 | 27.90 | 28.83 | 27.56 | 28.61 | 797,976 | +0.97(+3.52%) |
Oct 02, 2015 | 26.65 | 27.67 | 26.26 | 27.64 | 877,746 | +0.74(+2.74%) |