Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.19 | 31.27 | 30.95 | 30.95 | 243,718 | -0.14(-0.45%) |
Sep 29, 2016 | 31.27 | 31.42 | 30.98 | 31.09 | 212,286 | -0.14(-0.44%) |
Sep 28, 2016 | 31.12 | 31.24 | 30.73 | 31.23 | 225,856 | +0.24(+0.78%) |
Sep 27, 2016 | 30.59 | 31.11 | 30.57 | 30.99 | 306,392 | +0.26(+0.85%) |
Sep 26, 2016 | 30.75 | 30.92 | 30.72 | 30.73 | 215,138 | -0.11(-0.35%) |
Sep 23, 2016 | 31.13 | 31.21 | 30.82 | 30.84 | 238,161 | -0.46(-1.47%) |
Sep 22, 2016 | 31.36 | 31.45 | 31.22 | 31.30 | 228,690 | +0.25(+0.80%) |
Sep 21, 2016 | 30.98 | 31.09 | 30.54 | 31.05 | 310,815 | +0.27(+0.88%) |
Sep 20, 2016 | 30.65 | 31.03 | 30.65 | 30.78 | 377,983 | +0.16(+0.52%) |
Sep 19, 2016 | 30.51 | 30.82 | 30.41 | 30.62 | 253,950 | +0.31(+1.04%) |
Sep 16, 2016 | 30.80 | 30.81 | 30.21 | 30.30 | 551,864 | -0.72(-2.31%) |
Sep 15, 2016 | 30.19 | 31.09 | 30.19 | 31.02 | 393,550 | +0.78(+2.58%) |
Sep 14, 2016 | 30.14 | 30.36 | 30.04 | 30.24 | 216,733 | -0.02(-0.07%) |
Sep 13, 2016 | 30.30 | 30.36 | 30.03 | 30.26 | 331,875 | -0.37(-1.21%) |
Sep 12, 2016 | 30.42 | 30.72 | 30.26 | 30.63 | 341,304 | +0.01(+0.02%) |
Sep 09, 2016 | 30.86 | 30.89 | 30.54 | 30.63 | 275,795 | -0.56(-1.80%) |
Sep 08, 2016 | 31.36 | 31.46 | 31.12 | 31.19 | 305,426 | -0.28(-0.90%) |
Sep 07, 2016 | 32.08 | 32.12 | 31.43 | 31.47 | 313,771 | -0.57(-1.78%) |
Sep 06, 2016 | 31.98 | 32.08 | 31.67 | 32.04 | 345,613 | +0.22(+0.68%) |
Sep 02, 2016 | 31.56 | 31.82 | 31.82 | 31.82 | 510,524 | +0.52(+1.66%) |
Sep 01, 2016 | 30.85 | 31.39 | 30.85 | 31.30 | 339,054 | +0.42(+1.36%) |
Aug 31, 2016 | 31.01 | 31.07 | 30.67 | 30.89 | 419,336 | -0.13(-0.42%) |
Aug 30, 2016 | 31.14 | 31.30 | 30.99 | 31.02 | 280,950 | -0.19(-0.62%) |
Aug 29, 2016 | 31.29 | 31.38 | 31.15 | 31.21 | 328,988 | -0.08(-0.25%) |
Aug 26, 2016 | 31.69 | 32.08 | 31.23 | 31.29 | 300,731 | -0.38(-1.21%) |
Aug 25, 2016 | 31.56 | 31.80 | 31.56 | 31.67 | 288,953 | +0.02(+0.07%) |
Aug 24, 2016 | 31.73 | 31.84 | 31.50 | 31.65 | 216,474 | -0.13(-0.41%) |
Aug 23, 2016 | 32.14 | 32.17 | 31.72 | 31.78 | 366,136 | -0.21(-0.65%) |
Aug 22, 2016 | 31.87 | 32.11 | 31.76 | 31.99 | 365,751 | +0.01(+0.02%) |
Aug 19, 2016 | 31.94 | 32.05 | 31.69 | 31.98 | 209,219 | -0.15(-0.47%) |
Aug 18, 2016 | 32.13 | 32.19 | 31.98 | 32.13 | 281,505 | +0.04(+0.13%) |
Aug 17, 2016 | 32.17 | 32.23 | 31.93 | 32.09 | 770,425 | -0.14(-0.43%) |
Aug 16, 2016 | 32.45 | 32.58 | 32.16 | 32.23 | 676,511 | -0.19(-0.58%) |
Aug 15, 2016 | 32.47 | 32.62 | 32.39 | 32.42 | 179,565 | -0.03(-0.09%) |
Aug 12, 2016 | 32.84 | 32.84 | 32.41 | 32.45 | 220,457 | -0.31(-0.95%) |
Aug 11, 2016 | 32.48 | 32.82 | 32.45 | 32.76 | 343,933 | +0.34(+1.05%) |
Aug 10, 2016 | 32.36 | 32.43 | 32.21 | 32.42 | 246,891 | +0.27(+0.83%) |
Aug 09, 2016 | 31.91 | 32.24 | 31.86 | 32.15 | 333,016 | +0.24(+0.75%) |
Aug 08, 2016 | 31.80 | 31.91 | 31.59 | 31.91 | 267,256 | +0.14(+0.45%) |
Aug 05, 2016 | 31.29 | 31.91 | 31.25 | 31.77 | 368,178 | +0.17(+0.53%) |
Aug 04, 2016 | 31.41 | 31.80 | 31.41 | 31.60 | 352,221 | +0.27(+0.88%) |
Aug 03, 2016 | 31.38 | 31.59 | 31.22 | 31.33 | 437,152 | -0.13(-0.41%) |
Aug 02, 2016 | 31.85 | 31.92 | 31.30 | 31.46 | 302,076 | -0.32(-1.00%) |
Aug 01, 2016 | 31.75 | 31.85 | 31.59 | 31.77 | 143,513 | -0.11(-0.34%) |
Jul 29, 2016 | 31.59 | 32.07 | 31.58 | 31.88 | 261,619 | +0.39(+1.24%) |
Jul 28, 2016 | 31.64 | 31.66 | 31.30 | 31.49 | 251,881 | -0.04(-0.14%) |
Jul 27, 2016 | 31.43 | 31.66 | 31.23 | 31.54 | 363,311 | +0.12(+0.37%) |
Jul 26, 2016 | 31.51 | 31.69 | 31.35 | 31.42 | 323,704 | -0.13(-0.41%) |
Jul 25, 2016 | 31.02 | 31.64 | 31.02 | 31.55 | 533,952 | +0.38(+1.20%) |
Jul 22, 2016 | 30.71 | 31.25 | 30.71 | 31.17 | 610,994 | +0.43(+1.39%) |
Jul 21, 2016 | 30.04 | 31.04 | 30.03 | 30.75 | 823,812 | +1.21(+4.08%) |
Jul 20, 2016 | 29.36 | 29.70 | 29.33 | 29.54 | 337,177 | +0.12(+0.42%) |
Jul 19, 2016 | 29.69 | 29.75 | 29.38 | 29.42 | 425,322 | -0.51(-1.69%) |
Jul 18, 2016 | 30.01 | 30.08 | 29.84 | 29.93 | 297,733 | -0.14(-0.48%) |
Jul 15, 2016 | 30.19 | 30.24 | 29.81 | 30.07 | 257,624 | -0.16(-0.53%) |
Jul 14, 2016 | 29.92 | 30.32 | 29.92 | 30.23 | 486,689 | +0.48(+1.60%) |
Jul 13, 2016 | 29.62 | 29.82 | 29.49 | 29.75 | 196,192 | +0.14(+0.49%) |
Jul 12, 2016 | 29.63 | 29.88 | 29.34 | 29.61 | 359,716 | +0.26(+0.89%) |
Jul 11, 2016 | 29.45 | 29.45 | 29.18 | 29.35 | 353,496 | -0.10(-0.34%) |
Jul 08, 2016 | 29.84 | 29.74 | 29.38 | 29.45 | 493,745 | -0.29(-0.97%) |
Jul 07, 2016 | 30.06 | 30.12 | 29.64 | 29.74 | 271,906 | -0.17(-0.58%) |
Jul 06, 2016 | 29.36 | 29.95 | 29.24 | 29.91 | 715,100 | +0.46(+1.57%) |
Jul 05, 2016 | 29.24 | 29.62 | 29.18 | 29.45 | 361,419 | +0.06(+0.20%) |
Jul 01, 2016 | 29.13 | 29.39 | 29.39 | 29.39 | 191,186 | +0.23(+0.79%) |
Jun 30, 2016 | 28.90 | 29.28 | 28.90 | 29.16 | 380,659 | +0.29(+1.00%) |
Jun 29, 2016 | 28.55 | 28.89 | 28.50 | 28.87 | 343,760 | +0.56(+1.96%) |
Jun 28, 2016 | 28.27 | 28.36 | 28.10 | 28.32 | 422,888 | +0.25(+0.87%) |
Jun 27, 2016 | 27.65 | 28.27 | 27.65 | 28.07 | 485,405 | +0.13(+0.46%) |
Jun 24, 2016 | 28.00 | 28.68 | 27.88 | 27.94 | 426,437 | -1.08(-3.73%) |
Jun 23, 2016 | 29.14 | 29.17 | 28.80 | 29.02 | 402,678 | +0.21(+0.73%) |
Jun 22, 2016 | 28.90 | 29.09 | 28.76 | 28.81 | 297,839 | -0.07(-0.25%) |
Jun 21, 2016 | 28.63 | 29.13 | 28.53 | 28.89 | 399,871 | +0.22(+0.78%) |
Jun 20, 2016 | 28.57 | 28.69 | 28.40 | 28.66 | 538,685 | +0.40(+1.43%) |
Jun 17, 2016 | 27.89 | 28.27 | 27.71 | 28.26 | 825,731 | +0.47(+1.69%) |
Jun 16, 2016 | 27.15 | 27.80 | 26.97 | 27.79 | 422,927 | +0.36(+1.32%) |
Jun 15, 2016 | 27.59 | 27.70 | 27.42 | 27.43 | 222,959 | -0.18(-0.65%) |
Jun 14, 2016 | 27.56 | 27.68 | 27.36 | 27.61 | 347,572 | -0.11(-0.39%) |
Jun 13, 2016 | 27.84 | 27.93 | 27.68 | 27.72 | 344,362 | -0.30(-1.08%) |
Jun 10, 2016 | 28.17 | 28.32 | 27.82 | 28.02 | 305,620 | -0.26(-0.92%) |
Jun 09, 2016 | 28.35 | 28.45 | 28.17 | 28.28 | 291,525 | -0.17(-0.61%) |
Jun 08, 2016 | 28.64 | 28.86 | 28.29 | 28.45 | 377,924 | +0.02(+0.08%) |
Jun 07, 2016 | 28.17 | 28.48 | 28.12 | 28.43 | 266,198 | +0.34(+1.22%) |
Jun 06, 2016 | 28.00 | 28.12 | 27.88 | 28.09 | 249,006 | +0.09(+0.33%) |
Jun 03, 2016 | 27.58 | 28.06 | 27.55 | 28.00 | 332,446 | +0.65(+2.37%) |
Jun 02, 2016 | 27.23 | 27.39 | 27.17 | 27.35 | 227,848 | -0.01(-0.03%) |
Jun 01, 2016 | 27.23 | 27.44 | 27.19 | 27.36 | 324,514 | +0.14(+0.50%) |
May 31, 2016 | 27.78 | 27.81 | 27.21 | 27.22 | 532,654 | -0.47(-1.70%) |
May 27, 2016 | 27.76 | 27.69 | 27.69 | 27.69 | 307,382 | -0.26(-0.92%) |
May 26, 2016 | 27.85 | 28.10 | 27.78 | 27.95 | 360,451 | +0.30(+1.08%) |
May 25, 2016 | 27.48 | 27.69 | 27.41 | 27.65 | 296,206 | +0.31(+1.12%) |
May 24, 2016 | 27.16 | 27.43 | 27.07 | 27.34 | 361,833 | +0.26(+0.97%) |
May 23, 2016 | 27.18 | 27.23 | 26.96 | 27.08 | 140,307 | -0.08(-0.29%) |
May 20, 2016 | 27.13 | 27.32 | 27.11 | 27.16 | 393,170 | +0.11(+0.40%) |
May 19, 2016 | 27.04 | 27.12 | 26.83 | 27.05 | 237,918 | -0.22(-0.81%) |
May 18, 2016 | 27.26 | 27.58 | 27.07 | 27.27 | 307,793 | -0.06(-0.23%) |
May 17, 2016 | 27.31 | 27.48 | 27.13 | 27.33 | 325,162 | -0.02(-0.08%) |
May 16, 2016 | 27.27 | 27.61 | 27.26 | 27.36 | 325,117 | +0.21(+0.79%) |
May 13, 2016 | 27.41 | 27.41 | 27.08 | 27.14 | 222,741 | -0.40(-1.45%) |
May 12, 2016 | 27.57 | 27.67 | 27.19 | 27.54 | 267,099 | +0.15(+0.55%) |
May 11, 2016 | 27.22 | 27.54 | 27.22 | 27.39 | 259,190 | +0.12(+0.44%) |
May 10, 2016 | 27.13 | 27.29 | 27.09 | 27.27 | 276,617 | +0.27(+1.00%) |
May 09, 2016 | 27.04 | 27.23 | 26.88 | 27.00 | 273,155 | -0.17(-0.63%) |
May 06, 2016 | 27.14 | 27.31 | 27.04 | 27.17 | 317,032 | -0.14(-0.52%) |
May 05, 2016 | 27.55 | 27.55 | 27.22 | 27.31 | 273,891 | -0.06(-0.23%) |
May 04, 2016 | 27.34 | 27.43 | 27.22 | 27.38 | 251,816 | -0.11(-0.42%) |
May 03, 2016 | 27.59 | 27.73 | 27.28 | 27.49 | 248,291 | -0.39(-1.41%) |
May 02, 2016 | 27.88 | 27.99 | 27.71 | 27.88 | 247,699 | +0.16(+0.57%) |
Apr 29, 2016 | 27.79 | 27.88 | 27.61 | 27.73 | 287,968 | -0.04(-0.15%) |
Apr 28, 2016 | 27.68 | 27.96 | 27.53 | 27.77 | 337,520 | +0.09(+0.31%) |
Apr 27, 2016 | 27.55 | 27.73 | 27.45 | 27.68 | 419,435 | +0.12(+0.44%) |
Apr 26, 2016 | 27.35 | 27.64 | 27.28 | 27.56 | 364,602 | +0.31(+1.15%) |
Apr 25, 2016 | 27.36 | 27.46 | 27.17 | 27.25 | 293,069 | -0.19(-0.68%) |
Apr 22, 2016 | 27.57 | 27.69 | 27.36 | 27.43 | 200,282 | -0.05(-0.18%) |
Apr 21, 2016 | 27.80 | 27.81 | 27.38 | 27.48 | 398,691 | -0.33(-1.18%) |
Apr 20, 2016 | 27.72 | 28.11 | 27.65 | 27.81 | 796,571 | +0.06(+0.23%) |
Apr 19, 2016 | 28.00 | 28.03 | 27.62 | 27.75 | 556,879 | -0.19(-0.66%) |
Apr 18, 2016 | 27.71 | 28.13 | 27.65 | 27.93 | 299,156 | +0.01(+0.03%) |
Apr 15, 2016 | 27.94 | 28.01 | 27.83 | 27.93 | 293,305 | -0.04(-0.15%) |
Apr 14, 2016 | 27.85 | 28.08 | 27.71 | 27.97 | 377,548 | +0.13(+0.46%) |
Apr 13, 2016 | 27.85 | 27.95 | 27.60 | 27.84 | 435,628 | +0.02(+0.08%) |
Apr 12, 2016 | 27.43 | 27.88 | 27.39 | 27.82 | 331,118 | +0.48(+1.75%) |
Apr 11, 2016 | 27.60 | 27.68 | 27.24 | 27.34 | 406,461 | -0.12(-0.44%) |
Apr 08, 2016 | 27.60 | 27.65 | 27.31 | 27.46 | 650,796 | +0.34(+1.24%) |
Apr 07, 2016 | 27.18 | 27.38 | 27.00 | 27.13 | 804,134 | +0.01(+0.05%) |
Apr 06, 2016 | 27.65 | 27.66 | 26.81 | 27.11 | 1,366,779 | -0.53(-1.91%) |
Apr 05, 2016 | 28.19 | 28.19 | 27.49 | 27.64 | 1,115,077 | -0.89(-3.12%) |
Apr 04, 2016 | 28.56 | 28.96 | 28.47 | 28.53 | 700,169 | -0.02(-0.07%) |
Apr 01, 2016 | 28.25 | 28.62 | 28.13 | 28.55 | 1,073,935 | +0.01(+0.05%) |
Mar 31, 2016 | 28.74 | 28.85 | 28.50 | 28.54 | 562,043 | -0.16(-0.57%) |
Mar 30, 2016 | 28.74 | 29.00 | 28.64 | 28.70 | 441,101 | +0.15(+0.52%) |
Mar 29, 2016 | 28.06 | 28.65 | 27.97 | 28.55 | 463,948 | +0.46(+1.65%) |
Mar 28, 2016 | 27.80 | 28.11 | 27.58 | 28.09 | 413,832 | +0.35(+1.26%) |
Mar 24, 2016 | 27.28 | 27.74 | 27.74 | 27.74 | 292,238 | +0.26(+0.96%) |
Mar 23, 2016 | 27.68 | 27.73 | 27.37 | 27.48 | 322,924 | -0.22(-0.80%) |
Mar 22, 2016 | 27.63 | 27.85 | 27.60 | 27.70 | 529,790 | -0.07(-0.26%) |
Mar 21, 2016 | 27.51 | 27.92 | 27.51 | 27.77 | 402,085 | +0.18(+0.65%) |
Mar 18, 2016 | 28.20 | 28.22 | 27.59 | 27.59 | 586,865 | -0.64(-2.27%) |
Mar 17, 2016 | 27.86 | 28.37 | 27.85 | 28.23 | 428,093 | +0.46(+1.67%) |
Mar 16, 2016 | 27.31 | 27.84 | 27.28 | 27.77 | 363,822 | +0.41(+1.51%) |
Mar 15, 2016 | 27.01 | 27.49 | 26.99 | 27.36 | 469,130 | +0.09(+0.31%) |
Mar 14, 2016 | 27.24 | 27.35 | 27.03 | 27.27 | 382,997 | -0.06(-0.23%) |
Mar 11, 2016 | 27.41 | 27.53 | 27.25 | 27.33 | 446,804 | +0.29(+1.08%) |
Mar 10, 2016 | 27.53 | 27.60 | 26.78 | 27.04 | 516,027 | -0.51(-1.86%) |
Mar 09, 2016 | 26.95 | 27.68 | 26.91 | 27.55 | 812,470 | +0.76(+2.82%) |
Mar 08, 2016 | 26.44 | 27.07 | 26.43 | 26.80 | 595,446 | +0.14(+0.53%) |
Mar 07, 2016 | 26.21 | 26.76 | 26.19 | 26.66 | 542,761 | +0.30(+1.15%) |
Mar 04, 2016 | 26.30 | 26.38 | 26.12 | 26.36 | 365,077 | +0.06(+0.24%) |
Mar 03, 2016 | 26.45 | 26.48 | 26.15 | 26.29 | 507,547 | -0.17(-0.64%) |
Mar 02, 2016 | 26.49 | 26.52 | 26.23 | 26.46 | 533,237 | -0.17(-0.63%) |
Mar 01, 2016 | 26.26 | 26.71 | 26.20 | 26.63 | 498,134 | +0.61(+2.35%) |
Feb 29, 2016 | 25.72 | 26.21 | 25.70 | 26.02 | 503,434 | +0.25(+0.96%) |
Feb 26, 2016 | 26.21 | 26.21 | 25.66 | 25.77 | 430,881 | -0.29(-1.11%) |
Feb 25, 2016 | 25.81 | 26.21 | 25.74 | 26.06 | 602,557 | +0.42(+1.65%) |
Feb 24, 2016 | 25.26 | 25.64 | 25.08 | 25.64 | 433,469 | +0.06(+0.22%) |
Feb 23, 2016 | 25.48 | 25.75 | 25.38 | 25.58 | 291,994 | -0.02(-0.08%) |
Feb 22, 2016 | 25.54 | 25.71 | 25.37 | 25.60 | 407,091 | +0.36(+1.42%) |
Feb 19, 2016 | 25.26 | 25.57 | 25.12 | 25.24 | 395,955 | -0.29(-1.13%) |
Feb 18, 2016 | 25.12 | 25.59 | 25.05 | 25.53 | 738,436 | +0.51(+2.05%) |
Feb 17, 2016 | 24.76 | 25.05 | 24.67 | 25.02 | 548,221 | +0.53(+2.16%) |
Feb 16, 2016 | 24.26 | 24.61 | 23.97 | 24.49 | 545,823 | +0.29(+1.19%) |
Feb 12, 2016 | 24.14 | 24.20 | 24.20 | 24.20 | 561,122 | +0.06(+0.26%) |
Feb 11, 2016 | 23.46 | 24.20 | 23.41 | 24.14 | 765,358 | +0.34(+1.42%) |
Feb 10, 2016 | 23.95 | 24.30 | 23.74 | 23.80 | 463,951 | -0.22(-0.91%) |
Feb 09, 2016 | 23.71 | 23.87 | 23.48 | 24.02 | 848,900 | +0.29(+1.22%) |
Feb 08, 2016 | 24.10 | 24.13 | 23.72 | 23.73 | 781,003 | -0.58(-2.38%) |
Feb 05, 2016 | 24.99 | 24.99 | 24.25 | 24.31 | 739,264 | -0.67(-2.68%) |
Feb 04, 2016 | 25.24 | 25.38 | 24.90 | 24.98 | 522,645 | +0.01(+0.06%) |
Feb 03, 2016 | 24.71 | 25.05 | 24.50 | 24.96 | 568,089 | +0.58(+2.40%) |
Feb 02, 2016 | 24.19 | 24.79 | 24.05 | 24.38 | 967,598 | -0.22(-0.89%) |
Feb 01, 2016 | 24.12 | 24.72 | 23.81 | 24.59 | 607,347 | +0.52(+2.16%) |
Jan 29, 2016 | 23.78 | 24.31 | 23.66 | 24.07 | 895,038 | +0.38(+1.60%) |
Jan 28, 2016 | 24.18 | 24.21 | 23.50 | 23.69 | 1,146,796 | -0.35(-1.46%) |
Jan 27, 2016 | 23.89 | 24.55 | 23.81 | 24.05 | 1,271,043 | -1.39(-5.45%) |
Jan 26, 2016 | 24.79 | 25.67 | 24.70 | 25.43 | 838,223 | +0.90(+3.67%) |
Jan 25, 2016 | 24.64 | 24.77 | 24.46 | 24.53 | 536,448 | -0.18(-0.74%) |
Jan 22, 2016 | 24.33 | 24.72 | 24.15 | 24.71 | 599,011 | +0.86(+3.60%) |
Jan 21, 2016 | 23.98 | 24.16 | 23.52 | 23.86 | 611,864 | +0.01(+0.03%) |
Jan 20, 2016 | 23.48 | 24.02 | 22.88 | 23.85 | 876,632 | -0.01(-0.06%) |
Jan 19, 2016 | 23.67 | 24.16 | 23.60 | 23.86 | 594,590 | +0.41(+1.74%) |
Jan 15, 2016 | 23.28 | 23.45 | 23.45 | 23.45 | 651,589 | -0.38(-1.60%) |
Jan 14, 2016 | 23.62 | 23.90 | 23.42 | 23.83 | 517,870 | +0.23(+0.95%) |
Jan 13, 2016 | 24.40 | 24.40 | 23.55 | 23.61 | 479,272 | -0.67(-2.76%) |
Jan 12, 2016 | 24.18 | 24.38 | 23.80 | 24.28 | 514,530 | +0.25(+1.06%) |
Jan 11, 2016 | 24.07 | 24.18 | 23.67 | 24.02 | 613,539 | +0.14(+0.59%) |
Jan 08, 2016 | 23.94 | 24.29 | 23.79 | 23.88 | 589,558 | +0.08(+0.33%) |
Jan 07, 2016 | 23.78 | 24.02 | 23.67 | 23.81 | 485,326 | -0.32(-1.34%) |
Jan 06, 2016 | 24.07 | 24.43 | 24.00 | 24.13 | 495,952 | -0.44(-1.78%) |
Jan 05, 2016 | 24.22 | 24.58 | 24.08 | 24.57 | 596,142 | +0.41(+1.69%) |
Jan 04, 2016 | 23.94 | 24.17 | 23.54 | 24.16 | 725,496 | -0.11(-0.44%) |
Dec 31, 2015 | 24.43 | 24.26 | 24.26 | 24.26 | 410,439 | -0.27(-1.12%) |
Dec 30, 2015 | 24.79 | 24.79 | 24.45 | 24.54 | 294,277 | -0.32(-1.27%) |
Dec 29, 2015 | 24.75 | 25.03 | 24.59 | 24.86 | 385,881 | +0.14(+0.57%) |
Dec 28, 2015 | 24.52 | 24.71 | 24.48 | 24.71 | 463,120 | +0.07(+0.29%) |
Dec 24, 2015 | 24.77 | 24.64 | 24.64 | 24.64 | 164,033 | -0.18(-0.71%) |
Dec 23, 2015 | 24.75 | 24.95 | 24.69 | 24.82 | 480,527 | +0.28(+1.15%) |
Dec 22, 2015 | 24.54 | 24.62 | 24.27 | 24.54 | 453,332 | +0.10(+0.40%) |
Dec 21, 2015 | 24.75 | 24.76 | 24.23 | 24.44 | 488,042 | -0.11(-0.43%) |
Dec 18, 2015 | 23.85 | 24.84 | 23.77 | 24.55 | 1,617,769 | +0.61(+2.56%) |
Dec 17, 2015 | 24.59 | 24.62 | 23.82 | 23.93 | 1,285,842 | -1.73(-6.72%) |
Dec 16, 2015 | 25.44 | 25.71 | 25.43 | 25.66 | 635,398 | +0.20(+0.80%) |
Dec 15, 2015 | 25.30 | 25.59 | 25.23 | 25.45 | 710,412 | +0.23(+0.92%) |
Dec 14, 2015 | 24.95 | 25.35 | 24.95 | 25.22 | 870,812 | +0.30(+1.19%) |
Dec 11, 2015 | 25.08 | 25.45 | 24.86 | 24.93 | 807,558 | -0.18(-0.73%) |
Dec 10, 2015 | 25.39 | 25.64 | 25.05 | 25.11 | 755,659 | -0.27(-1.08%) |
Dec 09, 2015 | 25.35 | 25.62 | 25.24 | 25.38 | 556,173 | +0.15(+0.59%) |
Dec 08, 2015 | 25.45 | 25.72 | 25.18 | 25.24 | 605,384 | -0.51(-2.00%) |
Dec 07, 2015 | 26.01 | 26.15 | 25.74 | 25.75 | 593,821 | -0.60(-2.29%) |
Dec 04, 2015 | 26.16 | 26.44 | 26.08 | 26.35 | 451,377 | +0.07(+0.26%) |
Dec 03, 2015 | 26.47 | 26.50 | 26.06 | 26.29 | 597,809 | -0.17(-0.63%) |
Dec 02, 2015 | 26.60 | 26.75 | 26.28 | 26.45 | 614,016 | -0.27(-1.01%) |
Dec 01, 2015 | 26.79 | 26.83 | 26.56 | 26.72 | 416,029 | -0.03(-0.10%) |
Nov 30, 2015 | 26.79 | 26.97 | 26.61 | 26.75 | 631,037 | -0.01(-0.05%) |
Nov 27, 2015 | 26.78 | 26.97 | 26.59 | 26.76 | 275,666 | -0.06(-0.23%) |
Nov 25, 2015 | 26.85 | 26.83 | 26.83 | 26.83 | 430,472 | -0.02(-0.08%) |
Nov 24, 2015 | 26.93 | 27.10 | 26.71 | 26.85 | 529,139 | -0.13(-0.49%) |
Nov 23, 2015 | 27.20 | 27.31 | 26.93 | 26.98 | 387,248 | -0.35(-1.27%) |
Nov 20, 2015 | 27.24 | 27.42 | 27.15 | 27.33 | 346,870 | +0.10(+0.38%) |
Nov 19, 2015 | 27.20 | 27.27 | 27.08 | 27.22 | 369,390 | +0.09(+0.33%) |
Nov 18, 2015 | 26.93 | 27.23 | 26.75 | 27.13 | 436,203 | +0.21(+0.77%) |
Nov 17, 2015 | 27.18 | 27.25 | 26.76 | 26.92 | 647,654 | -0.26(-0.97%) |
Nov 16, 2015 | 26.50 | 27.20 | 26.45 | 27.19 | 567,177 | +0.63(+2.35%) |
Nov 13, 2015 | 26.60 | 26.81 | 26.56 | 26.56 | 329,972 | -0.21(-0.78%) |
Nov 12, 2015 | 26.99 | 26.99 | 26.72 | 26.77 | 495,798 | -0.45(-1.66%) |
Nov 11, 2015 | 27.29 | 27.43 | 27.17 | 27.22 | 388,107 | +0.04(+0.15%) |
Nov 10, 2015 | 27.10 | 27.20 | 26.85 | 27.18 | 476,543 | +0.03(+0.13%) |
Nov 09, 2015 | 27.36 | 27.40 | 26.99 | 27.15 | 491,560 | -0.27(-0.99%) |
Nov 06, 2015 | 27.74 | 27.82 | 27.12 | 27.42 | 646,078 | -0.56(-1.99%) |
Nov 05, 2015 | 27.47 | 28.20 | 27.47 | 27.97 | 875,824 | +0.47(+1.69%) |
Nov 04, 2015 | 27.79 | 27.99 | 27.40 | 27.51 | 658,104 | -0.35(-1.27%) |
Nov 03, 2015 | 27.38 | 27.87 | 27.13 | 27.86 | 501,263 | +0.35(+1.29%) |
Nov 02, 2015 | 27.60 | 27.82 | 27.49 | 27.51 | 758,412 | -0.15(-0.53%) |
Oct 30, 2015 | 28.07 | 28.24 | 27.61 | 27.65 | 968,748 | -0.41(-1.46%) |
Oct 29, 2015 | 28.31 | 28.75 | 28.04 | 28.06 | 911,424 | -0.32(-1.13%) |
Oct 28, 2015 | 28.08 | 28.52 | 28.06 | 28.38 | 809,285 | +0.48(+1.72%) |
Oct 27, 2015 | 27.79 | 28.04 | 27.61 | 27.90 | 804,016 | -0.15(-0.52%) |
Oct 26, 2015 | 28.02 | 28.31 | 27.96 | 28.05 | 813,309 | +0.08(+0.30%) |
Oct 23, 2015 | 27.58 | 27.98 | 27.58 | 27.97 | 1,415,427 | +0.24(+0.88%) |
Oct 22, 2015 | 26.84 | 27.75 | 26.67 | 27.72 | 1,645,814 | +1.47(+5.58%) |
Oct 21, 2015 | 26.25 | 26.40 | 26.18 | 26.26 | 1,054,900 | -0.06(-0.21%) |
Oct 20, 2015 | 26.00 | 26.35 | 25.91 | 26.31 | 652,701 | +0.24(+0.93%) |
Oct 19, 2015 | 26.11 | 26.28 | 25.97 | 26.07 | 546,007 | -0.05(-0.19%) |
Oct 16, 2015 | 26.06 | 26.19 | 25.90 | 26.12 | 390,258 | +0.06(+0.24%) |
Oct 15, 2015 | 25.66 | 26.11 | 25.58 | 26.06 | 479,168 | +0.47(+1.85%) |
Oct 14, 2015 | 25.51 | 25.74 | 25.39 | 25.58 | 460,644 | +0.01(+0.03%) |
Oct 13, 2015 | 25.63 | 25.71 | 25.42 | 25.58 | 376,371 | -0.19(-0.73%) |
Oct 12, 2015 | 25.66 | 25.96 | 25.63 | 25.76 | 254,765 | +0.06(+0.24%) |
Oct 09, 2015 | 25.56 | 25.88 | 25.53 | 25.70 | 1,077,267 | +0.35(+1.40%) |
Oct 08, 2015 | 24.99 | 25.42 | 24.98 | 25.35 | 517,020 | +0.34(+1.36%) |
Oct 07, 2015 | 25.12 | 25.17 | 24.82 | 25.01 | 521,759 | -0.03(-0.11%) |
Oct 06, 2015 | 24.85 | 25.08 | 24.66 | 25.03 | 609,545 | +0.19(+0.78%) |
Oct 05, 2015 | 24.62 | 24.92 | 24.58 | 24.84 | 967,510 | +0.35(+1.45%) |
Oct 02, 2015 | 23.85 | 24.49 | 23.83 | 24.49 | 739,600 | +0.61(+2.56%) |