Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.64 | 36.80 | 36.13 | 36.41 | 605,819 | -0.17(-0.46%) |
Sep 29, 2016 | 36.88 | 36.91 | 36.34 | 36.58 | 360,451 | -0.44(-1.19%) |
Sep 28, 2016 | 36.49 | 37.08 | 36.17 | 37.03 | 259,434 | +0.36(+0.98%) |
Sep 27, 2016 | 36.80 | 36.99 | 36.61 | 36.66 | 264,880 | -0.04(-0.12%) |
Sep 26, 2016 | 36.12 | 36.96 | 35.91 | 36.71 | 502,734 | +0.50(+1.37%) |
Sep 23, 2016 | 35.81 | 36.36 | 35.38 | 36.21 | 229,805 | +0.26(+0.73%) |
Sep 22, 2016 | 35.40 | 36.11 | 35.40 | 35.95 | 248,819 | +0.81(+2.30%) |
Sep 21, 2016 | 34.90 | 35.23 | 34.15 | 35.14 | 197,869 | +0.35(+1.01%) |
Sep 20, 2016 | 34.71 | 34.99 | 34.66 | 34.79 | 351,607 | +0.30(+0.87%) |
Sep 19, 2016 | 33.80 | 34.51 | 33.80 | 34.49 | 145,124 | +0.63(+1.87%) |
Sep 16, 2016 | 33.44 | 33.92 | 33.44 | 33.86 | 444,793 | +0.22(+0.65%) |
Sep 15, 2016 | 33.42 | 33.92 | 33.33 | 33.64 | 126,621 | +0.04(+0.11%) |
Sep 14, 2016 | 33.56 | 33.98 | 33.34 | 33.60 | 229,934 | +0.03(+0.09%) |
Sep 13, 2016 | 34.64 | 34.66 | 33.36 | 33.57 | 411,859 | -1.30(-3.72%) |
Sep 12, 2016 | 34.20 | 35.19 | 33.95 | 34.87 | 301,391 | +0.54(+1.57%) |
Sep 09, 2016 | 35.05 | 35.06 | 34.31 | 34.33 | 269,731 | -1.11(-3.13%) |
Sep 08, 2016 | 35.37 | 35.64 | 35.22 | 35.44 | 149,479 | -0.23(-0.63%) |
Sep 07, 2016 | 35.37 | 35.71 | 35.33 | 35.66 | 171,963 | +0.22(+0.62%) |
Sep 06, 2016 | 35.34 | 35.53 | 34.99 | 35.45 | 131,492 | +0.18(+0.50%) |
Sep 02, 2016 | 34.91 | 35.27 | 35.27 | 35.27 | 356,823 | +0.49(+1.41%) |
Sep 01, 2016 | 34.91 | 35.07 | 34.60 | 34.78 | 166,896 | -0.23(-0.65%) |
Aug 31, 2016 | 34.85 | 35.08 | 34.62 | 35.01 | 176,318 | +0.06(+0.17%) |
Aug 30, 2016 | 35.02 | 35.02 | 34.54 | 34.95 | 100,064 | -0.01(-0.04%) |
Aug 29, 2016 | 34.67 | 35.34 | 34.67 | 34.96 | 125,809 | +0.39(+1.12%) |
Aug 26, 2016 | 35.07 | 35.42 | 34.50 | 34.58 | 225,762 | -0.47(-1.35%) |
Aug 25, 2016 | 34.82 | 35.43 | 34.82 | 35.05 | 257,272 | +0.19(+0.54%) |
Aug 24, 2016 | 35.19 | 35.19 | 34.64 | 34.86 | 201,130 | -0.33(-0.93%) |
Aug 23, 2016 | 35.34 | 35.42 | 35.02 | 35.19 | 104,076 | +0.02(+0.06%) |
Aug 22, 2016 | 34.94 | 35.23 | 34.86 | 35.17 | 126,910 | +0.31(+0.88%) |
Aug 19, 2016 | 35.21 | 35.22 | 34.49 | 34.86 | 198,693 | -0.48(-1.36%) |
Aug 18, 2016 | 34.97 | 35.54 | 34.97 | 35.34 | 220,802 | +0.38(+1.08%) |
Aug 17, 2016 | 35.02 | 35.02 | 34.56 | 34.96 | 181,947 | +0.07(+0.21%) |
Aug 16, 2016 | 35.10 | 35.36 | 34.63 | 34.89 | 149,103 | -0.26(-0.75%) |
Aug 15, 2016 | 35.25 | 35.49 | 35.12 | 35.15 | 84,292 | -0.17(-0.48%) |
Aug 12, 2016 | 35.18 | 35.71 | 35.18 | 35.32 | 77,988 | +0.14(+0.39%) |
Aug 11, 2016 | 35.77 | 35.79 | 35.05 | 35.18 | 145,036 | -0.60(-1.67%) |
Aug 10, 2016 | 35.84 | 35.89 | 35.66 | 35.78 | 170,406 | +0.06(+0.16%) |
Aug 09, 2016 | 35.23 | 35.79 | 34.65 | 35.72 | 269,010 | +0.29(+0.82%) |
Aug 08, 2016 | 36.04 | 36.15 | 35.40 | 35.43 | 345,482 | -0.48(-1.34%) |
Aug 05, 2016 | 35.93 | 36.04 | 35.56 | 35.91 | 118,259 | -0.01(-0.02%) |
Aug 04, 2016 | 36.01 | 36.11 | 35.75 | 35.92 | 149,443 | -0.09(-0.24%) |
Aug 03, 2016 | 36.57 | 36.60 | 35.81 | 36.01 | 194,599 | -0.63(-1.73%) |
Aug 02, 2016 | 36.99 | 37.20 | 36.49 | 36.64 | 148,511 | -0.42(-1.12%) |
Aug 01, 2016 | 36.99 | 37.19 | 36.55 | 37.06 | 187,593 | +0.06(+0.16%) |
Jul 29, 2016 | 36.50 | 37.44 | 36.50 | 37.00 | 290,831 | +0.35(+0.96%) |
Jul 28, 2016 | 36.00 | 36.78 | 35.97 | 36.65 | 303,501 | +0.61(+1.68%) |
Jul 27, 2016 | 36.12 | 36.17 | 34.99 | 36.04 | 236,849 | +0.07(+0.20%) |
Jul 26, 2016 | 36.40 | 37.01 | 35.83 | 35.97 | 200,068 | -0.49(-1.34%) |
Jul 25, 2016 | 36.58 | 36.72 | 36.13 | 36.46 | 225,835 | +0.06(+0.16%) |
Jul 22, 2016 | 35.88 | 36.65 | 35.88 | 36.40 | 179,544 | +0.46(+1.28%) |
Jul 21, 2016 | 35.87 | 36.07 | 35.56 | 35.94 | 124,071 | +0.00(+0.00%) |
Jul 20, 2016 | 36.13 | 36.18 | 35.77 | 35.94 | 113,196 | -0.22(-0.61%) |
Jul 19, 2016 | 36.14 | 36.18 | 35.78 | 36.16 | 190,834 | +0.18(+0.49%) |
Jul 18, 2016 | 35.77 | 36.23 | 35.77 | 35.99 | 132,726 | +0.18(+0.51%) |
Jul 15, 2016 | 35.99 | 35.99 | 35.28 | 35.80 | 453,540 | -0.07(-0.20%) |
Jul 14, 2016 | 36.66 | 36.66 | 35.86 | 35.88 | 471,806 | -0.51(-1.40%) |
Jul 13, 2016 | 36.14 | 36.45 | 36.04 | 36.39 | 245,740 | +0.26(+0.71%) |
Jul 12, 2016 | 36.24 | 36.24 | 35.81 | 36.13 | 257,509 | -0.20(-0.54%) |
Jul 11, 2016 | 35.83 | 36.45 | 35.43 | 36.33 | 178,341 | +0.41(+1.14%) |
Jul 08, 2016 | 35.70 | 36.07 | 35.61 | 35.92 | 271,388 | +0.31(+0.86%) |
Jul 07, 2016 | 35.79 | 35.97 | 35.40 | 35.61 | 298,942 | -0.04(-0.10%) |
Jul 06, 2016 | 36.09 | 36.15 | 35.50 | 35.65 | 248,257 | -0.32(-0.89%) |
Jul 05, 2016 | 35.53 | 36.15 | 35.53 | 35.97 | 306,085 | +0.44(+1.25%) |
Jul 01, 2016 | 35.31 | 35.53 | 35.53 | 35.53 | 240,441 | +0.34(+0.95%) |
Jun 30, 2016 | 34.96 | 35.23 | 34.56 | 35.19 | 401,320 | +0.37(+1.07%) |
Jun 29, 2016 | 34.34 | 34.94 | 34.33 | 34.82 | 286,029 | +0.61(+1.77%) |
Jun 28, 2016 | 34.29 | 34.32 | 33.57 | 34.21 | 428,919 | +0.50(+1.49%) |
Jun 27, 2016 | 32.81 | 33.87 | 32.56 | 33.71 | 624,951 | +0.85(+2.59%) |
Jun 24, 2016 | 31.54 | 32.93 | 31.12 | 32.86 | 406,789 | +0.40(+1.22%) |
Jun 23, 2016 | 32.60 | 32.92 | 32.38 | 32.46 | 154,563 | -0.18(-0.55%) |
Jun 22, 2016 | 32.75 | 32.75 | 32.32 | 32.64 | 214,433 | -0.04(-0.13%) |
Jun 21, 2016 | 32.45 | 32.87 | 32.28 | 32.68 | 290,282 | +0.40(+1.25%) |
Jun 20, 2016 | 32.22 | 32.61 | 32.22 | 32.28 | 213,823 | +0.06(+0.18%) |
Jun 17, 2016 | 32.55 | 32.55 | 31.94 | 32.22 | 523,170 | -0.33(-1.02%) |
Jun 16, 2016 | 32.49 | 32.61 | 32.28 | 32.55 | 136,880 | +0.06(+0.20%) |
Jun 15, 2016 | 32.16 | 32.66 | 31.96 | 32.49 | 268,850 | +0.36(+1.12%) |
Jun 14, 2016 | 31.91 | 32.19 | 31.81 | 32.13 | 159,410 | +0.16(+0.50%) |
Jun 13, 2016 | 32.05 | 32.05 | 31.91 | 31.97 | 143,068 | +0.03(+0.09%) |
Jun 10, 2016 | 32.06 | 32.19 | 31.80 | 31.94 | 132,216 | -0.22(-0.70%) |
Jun 09, 2016 | 31.90 | 32.20 | 31.77 | 32.16 | 317,184 | +0.32(+1.02%) |
Jun 08, 2016 | 31.44 | 31.88 | 31.38 | 31.84 | 142,418 | +0.29(+0.92%) |
Jun 07, 2016 | 31.26 | 31.96 | 31.18 | 31.55 | 206,365 | +0.30(+0.97%) |
Jun 06, 2016 | 31.52 | 31.57 | 31.00 | 31.25 | 149,119 | -0.13(-0.41%) |
Jun 03, 2016 | 31.03 | 31.39 | 31.00 | 31.38 | 144,507 | +0.51(+1.66%) |
Jun 02, 2016 | 30.76 | 30.87 | 30.29 | 30.87 | 226,726 | -0.04(-0.12%) |
Jun 01, 2016 | 30.58 | 30.95 | 30.33 | 30.90 | 209,455 | +0.17(+0.54%) |
May 31, 2016 | 30.60 | 30.79 | 30.37 | 30.74 | 685,999 | +0.20(+0.66%) |
May 27, 2016 | 30.23 | 30.53 | 30.53 | 30.53 | 243,077 | +0.17(+0.57%) |
May 26, 2016 | 30.17 | 30.61 | 29.89 | 30.36 | 126,659 | +0.18(+0.60%) |
May 25, 2016 | 30.29 | 30.52 | 29.72 | 30.18 | 227,523 | -0.11(-0.36%) |
May 24, 2016 | 30.20 | 30.43 | 30.00 | 30.29 | 232,936 | +0.11(+0.36%) |
May 23, 2016 | 29.81 | 30.27 | 29.73 | 30.18 | 320,743 | +0.38(+1.28%) |
May 20, 2016 | 29.57 | 29.83 | 29.42 | 29.80 | 154,021 | +0.32(+1.10%) |
May 19, 2016 | 29.57 | 29.60 | 29.25 | 29.47 | 240,866 | -0.35(-1.16%) |
May 18, 2016 | 30.33 | 30.47 | 29.50 | 29.82 | 170,191 | -0.56(-1.85%) |
May 17, 2016 | 31.05 | 31.05 | 30.06 | 30.38 | 265,250 | -0.77(-2.46%) |
May 16, 2016 | 30.79 | 31.32 | 30.63 | 31.15 | 220,872 | +0.32(+1.03%) |
May 13, 2016 | 30.84 | 30.84 | 30.29 | 30.83 | 249,138 | +0.01(+0.05%) |
May 12, 2016 | 30.49 | 30.94 | 30.20 | 30.81 | 253,727 | +0.27(+0.90%) |
May 11, 2016 | 31.17 | 31.17 | 30.25 | 30.54 | 338,885 | -0.59(-1.90%) |
May 10, 2016 | 31.30 | 31.42 | 30.87 | 31.13 | 199,135 | -0.17(-0.53%) |
May 09, 2016 | 31.03 | 31.36 | 30.95 | 31.30 | 346,293 | +0.20(+0.65%) |
May 06, 2016 | 31.02 | 31.10 | 30.61 | 31.10 | 535,098 | +0.14(+0.44%) |
May 05, 2016 | 29.16 | 31.02 | 29.16 | 30.96 | 3,725,615 | +1.03(+3.42%) |
May 04, 2016 | 28.88 | 30.00 | 28.76 | 29.93 | 244,419 | +0.98(+3.39%) |
May 03, 2016 | 28.55 | 28.98 | 28.49 | 28.95 | 129,170 | +0.45(+1.57%) |
May 02, 2016 | 28.00 | 28.56 | 28.00 | 28.50 | 128,966 | +0.51(+1.81%) |
Apr 29, 2016 | 28.63 | 28.74 | 27.86 | 28.00 | 218,081 | -0.68(-2.37%) |
Apr 28, 2016 | 28.74 | 29.05 | 28.58 | 28.68 | 158,181 | -0.21(-0.72%) |
Apr 27, 2016 | 29.31 | 29.36 | 28.16 | 28.89 | 312,643 | -0.43(-1.45%) |
Apr 26, 2016 | 28.58 | 29.44 | 28.46 | 29.31 | 309,229 | +0.63(+2.19%) |
Apr 25, 2016 | 28.43 | 28.74 | 28.31 | 28.68 | 129,289 | +0.25(+0.89%) |
Apr 22, 2016 | 28.28 | 28.62 | 28.26 | 28.43 | 159,129 | +0.33(+1.18%) |
Apr 21, 2016 | 28.48 | 28.80 | 28.01 | 28.10 | 401,410 | -0.16(-0.56%) |
Apr 20, 2016 | 28.97 | 29.02 | 28.19 | 28.26 | 161,961 | -0.66(-2.27%) |
Apr 19, 2016 | 28.73 | 28.92 | 28.68 | 28.92 | 122,681 | +0.16(+0.55%) |
Apr 18, 2016 | 28.58 | 28.78 | 28.56 | 28.76 | 110,803 | +0.20(+0.68%) |
Apr 15, 2016 | 28.53 | 28.62 | 28.27 | 28.56 | 150,678 | +0.25(+0.87%) |
Apr 14, 2016 | 28.29 | 28.32 | 28.11 | 28.32 | 130,975 | +0.06(+0.23%) |
Apr 13, 2016 | 28.16 | 28.25 | 27.82 | 28.25 | 174,186 | +0.22(+0.77%) |
Apr 12, 2016 | 27.89 | 28.19 | 27.84 | 28.04 | 111,761 | +0.14(+0.52%) |
Apr 11, 2016 | 28.01 | 28.23 | 27.89 | 27.89 | 123,110 | -0.04(-0.16%) |
Apr 08, 2016 | 27.83 | 27.96 | 27.70 | 27.93 | 125,123 | +0.31(+1.12%) |
Apr 07, 2016 | 27.58 | 27.71 | 27.44 | 27.62 | 209,421 | -0.12(-0.42%) |
Apr 06, 2016 | 27.80 | 27.86 | 27.60 | 27.74 | 152,115 | -0.12(-0.44%) |
Apr 05, 2016 | 27.70 | 28.01 | 27.62 | 27.86 | 156,598 | +0.07(+0.26%) |
Apr 04, 2016 | 27.85 | 27.98 | 27.65 | 27.79 | 259,975 | +0.00(+0.00%) |
Apr 01, 2016 | 27.67 | 27.98 | 27.67 | 27.79 | 263,397 | +0.01(+0.05%) |
Mar 31, 2016 | 27.98 | 28.01 | 27.68 | 27.77 | 345,830 | -0.21(-0.75%) |
Mar 30, 2016 | 28.19 | 28.19 | 27.88 | 27.98 | 267,511 | -0.18(-0.64%) |
Mar 29, 2016 | 27.54 | 28.22 | 27.52 | 28.16 | 207,067 | +0.71(+2.59%) |
Mar 28, 2016 | 27.61 | 27.77 | 27.20 | 27.45 | 145,563 | -0.15(-0.54%) |
Mar 24, 2016 | 27.08 | 27.60 | 27.60 | 27.60 | 292,456 | +0.53(+1.98%) |
Mar 23, 2016 | 27.10 | 27.26 | 26.98 | 27.07 | 171,228 | -0.04(-0.13%) |
Mar 22, 2016 | 27.33 | 27.44 | 27.04 | 27.10 | 206,471 | -0.26(-0.96%) |
Mar 21, 2016 | 27.51 | 27.72 | 27.30 | 27.37 | 203,618 | -0.12(-0.44%) |
Mar 18, 2016 | 27.76 | 27.76 | 27.33 | 27.49 | 525,314 | -0.13(-0.46%) |
Mar 17, 2016 | 27.30 | 27.82 | 27.23 | 27.62 | 264,741 | +0.34(+1.23%) |
Mar 16, 2016 | 27.00 | 27.35 | 26.82 | 27.28 | 216,381 | +0.29(+1.06%) |
Mar 15, 2016 | 26.64 | 27.14 | 26.63 | 27.00 | 230,377 | +0.21(+0.77%) |
Mar 14, 2016 | 26.90 | 26.90 | 26.67 | 26.79 | 206,868 | -0.12(-0.45%) |
Mar 11, 2016 | 26.52 | 26.96 | 26.52 | 26.91 | 152,729 | +0.43(+1.62%) |
Mar 10, 2016 | 26.81 | 26.87 | 26.08 | 26.48 | 170,457 | -0.16(-0.59%) |
Mar 09, 2016 | 26.49 | 26.90 | 26.49 | 26.64 | 152,009 | +0.24(+0.92%) |
Mar 08, 2016 | 26.13 | 26.49 | 26.02 | 26.40 | 202,760 | +0.27(+1.04%) |
Mar 07, 2016 | 25.93 | 26.13 | 25.63 | 26.13 | 210,384 | +0.19(+0.72%) |
Mar 04, 2016 | 26.77 | 26.83 | 25.71 | 25.94 | 424,272 | -0.89(-3.32%) |
Mar 03, 2016 | 26.95 | 26.99 | 26.75 | 26.83 | 297,323 | -0.06(-0.24%) |
Mar 02, 2016 | 26.75 | 26.90 | 26.61 | 26.90 | 184,850 | +0.10(+0.37%) |
Mar 01, 2016 | 26.58 | 26.85 | 26.57 | 26.80 | 118,840 | +0.37(+1.40%) |
Feb 29, 2016 | 26.37 | 26.88 | 26.32 | 26.43 | 157,511 | +0.03(+0.11%) |
Feb 26, 2016 | 26.69 | 26.92 | 26.31 | 26.40 | 160,372 | -0.29(-1.10%) |
Feb 25, 2016 | 26.62 | 26.89 | 26.60 | 26.69 | 140,210 | +0.12(+0.46%) |
Feb 24, 2016 | 26.58 | 26.62 | 26.22 | 26.57 | 144,261 | -0.06(-0.21%) |
Feb 23, 2016 | 26.59 | 26.88 | 26.59 | 26.63 | 116,638 | +0.00(+0.00%) |
Feb 22, 2016 | 26.85 | 27.09 | 26.48 | 26.63 | 197,088 | -0.04(-0.13%) |
Feb 19, 2016 | 26.63 | 26.92 | 26.56 | 26.66 | 163,088 | -0.01(-0.03%) |
Feb 18, 2016 | 26.33 | 26.73 | 26.19 | 26.67 | 188,395 | +0.30(+1.14%) |
Feb 17, 2016 | 26.68 | 26.90 | 26.18 | 26.37 | 192,730 | -0.19(-0.70%) |
Feb 16, 2016 | 26.43 | 26.71 | 26.22 | 26.55 | 246,599 | +0.40(+1.53%) |
Feb 12, 2016 | 26.26 | 26.16 | 26.16 | 26.16 | 239,180 | +0.12(+0.47%) |
Feb 11, 2016 | 25.46 | 26.13 | 25.46 | 26.03 | 211,436 | +0.31(+1.19%) |
Feb 10, 2016 | 25.88 | 26.31 | 25.71 | 25.73 | 253,029 | -0.04(-0.17%) |
Feb 09, 2016 | 25.73 | 26.13 | 25.51 | 25.77 | 185,202 | -0.19(-0.71%) |
Feb 08, 2016 | 26.22 | 26.22 | 25.54 | 25.96 | 310,053 | -0.36(-1.36%) |
Feb 05, 2016 | 26.75 | 26.75 | 26.30 | 26.31 | 298,257 | -0.58(-2.17%) |
Feb 04, 2016 | 26.88 | 27.11 | 26.54 | 26.90 | 210,292 | -0.03(-0.11%) |
Feb 03, 2016 | 26.98 | 27.23 | 26.47 | 26.93 | 379,153 | +0.27(+1.02%) |
Feb 02, 2016 | 26.31 | 26.72 | 25.93 | 26.65 | 209,662 | +0.16(+0.59%) |
Feb 01, 2016 | 26.23 | 26.68 | 26.03 | 26.50 | 210,025 | +0.16(+0.62%) |
Jan 29, 2016 | 25.36 | 26.38 | 25.29 | 26.33 | 402,815 | +1.13(+4.50%) |
Jan 28, 2016 | 24.91 | 25.34 | 24.89 | 25.20 | 233,162 | +0.41(+1.64%) |
Jan 27, 2016 | 24.98 | 25.11 | 24.61 | 24.79 | 193,008 | -0.19(-0.77%) |
Jan 26, 2016 | 24.64 | 25.10 | 24.47 | 24.99 | 334,524 | +0.39(+1.60%) |
Jan 25, 2016 | 24.57 | 24.84 | 24.24 | 24.59 | 217,292 | +0.01(+0.03%) |
Jan 22, 2016 | 23.71 | 24.61 | 23.71 | 24.59 | 308,902 | +1.02(+4.33%) |
Jan 21, 2016 | 23.74 | 24.04 | 23.27 | 23.57 | 329,384 | -0.09(-0.39%) |
Jan 20, 2016 | 23.57 | 23.93 | 22.97 | 23.66 | 395,382 | +0.05(+0.21%) |
Jan 19, 2016 | 23.26 | 23.67 | 23.26 | 23.61 | 213,253 | +0.41(+1.75%) |
Jan 15, 2016 | 23.10 | 23.20 | 23.20 | 23.20 | 209,037 | -0.19(-0.82%) |
Jan 14, 2016 | 23.23 | 23.56 | 22.95 | 23.40 | 191,581 | +0.22(+0.95%) |
Jan 13, 2016 | 23.50 | 23.74 | 22.95 | 23.17 | 134,878 | -0.32(-1.37%) |
Jan 12, 2016 | 23.77 | 23.77 | 23.22 | 23.50 | 161,183 | -0.14(-0.60%) |
Jan 11, 2016 | 23.47 | 23.83 | 23.47 | 23.64 | 133,985 | +0.18(+0.76%) |
Jan 08, 2016 | 24.19 | 24.29 | 23.42 | 23.46 | 206,503 | -0.60(-2.49%) |
Jan 07, 2016 | 24.33 | 24.54 | 24.04 | 24.06 | 134,259 | -0.45(-1.83%) |
Jan 06, 2016 | 24.19 | 24.57 | 24.14 | 24.51 | 150,679 | +0.14(+0.56%) |
Jan 05, 2016 | 23.79 | 24.48 | 23.76 | 24.37 | 133,685 | +0.60(+2.52%) |
Jan 04, 2016 | 24.12 | 24.34 | 23.59 | 23.77 | 191,539 | -0.47(-1.94%) |
Dec 31, 2015 | 24.57 | 24.24 | 24.24 | 24.24 | 146,929 | -0.21(-0.85%) |
Dec 30, 2015 | 24.54 | 24.69 | 24.42 | 24.45 | 95,304 | -0.14(-0.55%) |
Dec 29, 2015 | 24.36 | 24.60 | 24.36 | 24.59 | 198,574 | +0.32(+1.32%) |
Dec 28, 2015 | 24.02 | 24.33 | 23.89 | 24.27 | 193,431 | +0.24(+1.01%) |
Dec 24, 2015 | 24.07 | 24.02 | 24.02 | 24.02 | 59,023 | +0.03(+0.12%) |
Dec 23, 2015 | 23.82 | 24.02 | 23.74 | 23.99 | 131,612 | +0.18(+0.75%) |
Dec 22, 2015 | 23.81 | 24.13 | 23.79 | 23.82 | 143,502 | +0.01(+0.06%) |
Dec 21, 2015 | 23.62 | 24.07 | 23.61 | 23.80 | 199,854 | +0.38(+1.61%) |
Dec 18, 2015 | 24.20 | 24.31 | 23.40 | 23.42 | 1,102,462 | -0.55(-2.28%) |
Dec 17, 2015 | 24.14 | 24.19 | 23.82 | 23.97 | 190,509 | +0.08(+0.32%) |
Dec 16, 2015 | 23.51 | 23.96 | 23.22 | 23.89 | 176,198 | +0.59(+2.54%) |
Dec 15, 2015 | 23.10 | 23.31 | 23.04 | 23.30 | 275,025 | +0.36(+1.56%) |
Dec 14, 2015 | 23.11 | 23.29 | 22.83 | 22.94 | 223,912 | -0.23(-0.97%) |
Dec 11, 2015 | 22.87 | 23.28 | 22.79 | 23.17 | 201,174 | +0.11(+0.46%) |
Dec 10, 2015 | 23.26 | 23.41 | 23.02 | 23.06 | 155,366 | -0.11(-0.46%) |
Dec 09, 2015 | 22.90 | 23.29 | 22.88 | 23.17 | 260,356 | +0.20(+0.89%) |
Dec 08, 2015 | 22.54 | 23.27 | 22.51 | 22.96 | 1,814,370 | -0.59(-2.51%) |
Dec 07, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 114,648 | +0.08(+0.33%) |
Dec 04, 2015 | 23.27 | 23.64 | 23.27 | 23.48 | 89,608 | +0.28(+1.21%) |
Dec 03, 2015 | 23.57 | 23.59 | 23.16 | 23.20 | 130,543 | -0.34(-1.46%) |
Dec 02, 2015 | 23.70 | 23.86 | 23.50 | 23.54 | 134,913 | -0.26(-1.09%) |
Dec 01, 2015 | 23.65 | 23.85 | 23.53 | 23.80 | 83,678 | +0.20(+0.86%) |
Nov 30, 2015 | 23.79 | 23.91 | 23.47 | 23.60 | 122,916 | -0.10(-0.42%) |
Nov 27, 2015 | 23.50 | 23.77 | 23.50 | 23.70 | 47,402 | +0.23(+0.99%) |
Nov 25, 2015 | 23.40 | 23.46 | 23.46 | 23.46 | 42,073 | +0.04(+0.18%) |
Nov 24, 2015 | 23.17 | 23.46 | 22.94 | 23.42 | 95,106 | +0.13(+0.54%) |
Nov 23, 2015 | 23.34 | 23.44 | 23.17 | 23.29 | 78,379 | -0.04(-0.15%) |
Nov 20, 2015 | 23.20 | 23.42 | 23.16 | 23.33 | 92,121 | +0.23(+1.00%) |
Nov 19, 2015 | 23.14 | 23.25 | 22.90 | 23.10 | 73,713 | +0.01(+0.06%) |
Nov 18, 2015 | 23.10 | 23.15 | 22.84 | 23.08 | 115,495 | +0.05(+0.21%) |
Nov 17, 2015 | 22.96 | 23.22 | 22.87 | 23.03 | 67,290 | +0.00(+0.00%) |
Nov 16, 2015 | 22.65 | 23.05 | 22.61 | 23.03 | 87,591 | +0.31(+1.36%) |
Nov 13, 2015 | 22.67 | 22.93 | 22.63 | 22.72 | 119,647 | -0.09(-0.40%) |
Nov 12, 2015 | 22.90 | 23.12 | 22.70 | 22.82 | 96,552 | -0.14(-0.61%) |
Nov 11, 2015 | 23.08 | 23.22 | 22.86 | 22.96 | 128,391 | -0.05(-0.21%) |
Nov 10, 2015 | 22.64 | 23.13 | 22.64 | 23.01 | 181,659 | +0.39(+1.71%) |
Nov 09, 2015 | 22.91 | 22.91 | 22.38 | 22.62 | 153,236 | -0.39(-1.68%) |
Nov 06, 2015 | 23.15 | 23.15 | 22.64 | 23.01 | 172,090 | -0.35(-1.51%) |
Nov 05, 2015 | 23.24 | 23.38 | 23.03 | 23.36 | 102,581 | +0.16(+0.70%) |
Nov 04, 2015 | 23.20 | 23.20 | 22.93 | 23.20 | 139,991 | -0.01(-0.06%) |
Nov 03, 2015 | 23.15 | 23.22 | 22.87 | 23.21 | 102,526 | -0.01(-0.06%) |
Nov 02, 2015 | 22.84 | 23.22 | 22.74 | 23.22 | 103,706 | +0.44(+1.95%) |
Oct 30, 2015 | 23.15 | 23.15 | 22.72 | 22.78 | 80,516 | -0.26(-1.13%) |
Oct 29, 2015 | 23.35 | 23.36 | 22.86 | 23.04 | 115,564 | -0.32(-1.36%) |
Oct 28, 2015 | 23.28 | 23.97 | 23.15 | 23.36 | 268,597 | +0.17(+0.73%) |
Oct 27, 2015 | 22.86 | 23.29 | 22.72 | 23.19 | 168,011 | +0.45(+1.98%) |
Oct 26, 2015 | 22.71 | 22.77 | 22.46 | 22.74 | 89,344 | +0.05(+0.22%) |
Oct 23, 2015 | 22.66 | 22.82 | 22.39 | 22.69 | 121,640 | -0.01(-0.03%) |
Oct 22, 2015 | 22.27 | 22.71 | 22.18 | 22.70 | 146,376 | +0.53(+2.41%) |
Oct 21, 2015 | 22.01 | 22.32 | 22.01 | 22.16 | 138,358 | +0.20(+0.90%) |
Oct 20, 2015 | 21.98 | 22.16 | 21.87 | 21.96 | 133,419 | -0.06(-0.29%) |
Oct 19, 2015 | 21.65 | 22.05 | 21.65 | 22.03 | 238,659 | +0.39(+1.82%) |
Oct 16, 2015 | 21.80 | 22.05 | 21.51 | 21.63 | 262,750 | -0.16(-0.74%) |
Oct 15, 2015 | 21.49 | 21.81 | 21.36 | 21.80 | 127,830 | +0.34(+1.57%) |
Oct 14, 2015 | 21.60 | 21.89 | 21.44 | 21.46 | 80,290 | -0.19(-0.88%) |
Oct 13, 2015 | 21.76 | 21.91 | 21.57 | 21.65 | 66,950 | -0.15(-0.68%) |
Oct 12, 2015 | 21.65 | 21.97 | 21.65 | 21.80 | 62,402 | +0.21(+0.98%) |
Oct 09, 2015 | 21.74 | 21.74 | 21.53 | 21.58 | 46,726 | -0.15(-0.68%) |
Oct 08, 2015 | 21.54 | 21.76 | 21.43 | 21.73 | 88,036 | +0.18(+0.85%) |
Oct 07, 2015 | 21.33 | 21.60 | 21.18 | 21.55 | 169,383 | +0.31(+1.46%) |
Oct 06, 2015 | 21.25 | 21.54 | 21.11 | 21.24 | 136,665 | -0.06(-0.26%) |
Oct 05, 2015 | 21.03 | 21.36 | 21.01 | 21.30 | 160,291 | +0.32(+1.54%) |
Oct 02, 2015 | 20.85 | 21.08 | 20.54 | 20.97 | 153,438 | +0.01(+0.03%) |