Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.39 | 30.43 | 30.24 | 30.38 | 76,102 | +0.13(+0.44%) |
Oct 28, 2016 | 30.39 | 30.47 | 30.18 | 30.24 | 206,221 | -0.15(-0.49%) |
Oct 27, 2016 | 30.85 | 30.85 | 30.39 | 30.39 | 111,935 | -0.39(-1.26%) |
Oct 26, 2016 | 30.90 | 30.94 | 30.72 | 30.78 | 120,487 | -0.22(-0.72%) |
Oct 25, 2016 | 31.06 | 31.10 | 30.96 | 31.00 | 90,672 | +0.00(+0.00%) |
Oct 24, 2016 | 31.06 | 31.11 | 30.87 | 31.00 | 49,393 | +0.03(+0.10%) |
Oct 21, 2016 | 30.84 | 30.98 | 30.81 | 30.97 | 44,195 | -0.03(-0.10%) |
Oct 20, 2016 | 31.09 | 31.09 | 30.86 | 31.00 | 67,812 | -0.10(-0.33%) |
Oct 19, 2016 | 31.01 | 31.18 | 30.94 | 31.10 | 128,807 | +0.17(+0.55%) |
Oct 18, 2016 | 30.88 | 31.03 | 30.81 | 30.93 | 41,744 | +0.37(+1.20%) |
Oct 17, 2016 | 30.67 | 30.73 | 30.55 | 30.57 | 67,838 | -0.13(-0.44%) |
Oct 14, 2016 | 30.91 | 30.95 | 30.69 | 30.70 | 91,618 | +0.03(+0.10%) |
Oct 13, 2016 | 30.43 | 30.76 | 30.41 | 30.67 | 64,279 | +0.04(+0.15%) |
Oct 12, 2016 | 30.55 | 30.72 | 30.46 | 30.63 | 60,628 | +0.12(+0.39%) |
Oct 11, 2016 | 30.76 | 30.76 | 30.40 | 30.51 | 140,510 | -0.39(-1.25%) |
Oct 10, 2016 | 30.76 | 31.01 | 30.76 | 30.90 | 42,434 | +0.24(+0.78%) |
Oct 07, 2016 | 30.81 | 30.90 | 30.46 | 30.66 | 130,192 | -0.15(-0.49%) |
Oct 06, 2016 | 30.88 | 30.89 | 30.66 | 30.81 | 84,931 | -0.19(-0.61%) |
Oct 05, 2016 | 31.18 | 31.24 | 30.98 | 31.00 | 155,775 | -0.13(-0.43%) |
Oct 04, 2016 | 31.62 | 31.62 | 31.01 | 31.13 | 145,299 | -0.49(-1.55%) |
Oct 03, 2016 | 31.74 | 31.74 | 31.50 | 31.62 | 78,478 | -0.10(-0.33%) |
Sep 30, 2016 | 31.71 | 31.85 | 31.62 | 31.73 | 100,556 | +0.09(+0.28%) |
Sep 29, 2016 | 31.90 | 31.98 | 31.53 | 31.64 | 114,260 | -0.31(-0.97%) |
Sep 28, 2016 | 31.76 | 31.98 | 31.54 | 31.95 | 97,214 | +0.33(+1.03%) |
Sep 27, 2016 | 31.58 | 31.73 | 31.51 | 31.62 | 86,417 | -0.04(-0.14%) |
Sep 26, 2016 | 31.65 | 31.83 | 31.65 | 31.67 | 70,732 | -0.11(-0.36%) |
Sep 23, 2016 | 31.82 | 31.90 | 31.76 | 31.78 | 85,395 | -0.20(-0.62%) |
Sep 22, 2016 | 31.83 | 31.99 | 31.83 | 31.98 | 105,643 | +0.40(+1.26%) |
Sep 21, 2016 | 31.30 | 31.62 | 31.12 | 31.58 | 61,375 | +0.43(+1.38%) |
Sep 20, 2016 | 31.30 | 31.31 | 31.15 | 31.15 | 50,782 | +0.00(+0.00%) |
Sep 19, 2016 | 30.96 | 31.27 | 30.96 | 31.15 | 93,128 | +0.33(+1.05%) |
Sep 16, 2016 | 30.77 | 30.87 | 30.68 | 30.83 | 69,376 | -0.10(-0.33%) |
Sep 15, 2016 | 30.71 | 31.01 | 30.68 | 30.93 | 85,840 | +0.19(+0.62%) |
Sep 14, 2016 | 30.74 | 30.94 | 30.67 | 30.74 | 98,119 | +0.09(+0.29%) |
Sep 13, 2016 | 31.09 | 31.09 | 30.52 | 30.65 | 204,728 | -0.75(-2.40%) |
Sep 12, 2016 | 30.94 | 31.49 | 30.88 | 31.40 | 229,834 | +0.20(+0.64%) |
Sep 09, 2016 | 32.01 | 32.01 | 31.20 | 31.20 | 203,421 | -1.10(-3.41%) |
Sep 08, 2016 | 32.29 | 32.36 | 32.20 | 32.30 | 85,346 | +0.00(+0.01%) |
Sep 07, 2016 | 32.17 | 32.30 | 32.14 | 32.30 | 73,517 | +0.18(+0.55%) |
Sep 06, 2016 | 31.93 | 32.14 | 31.88 | 32.13 | 212,829 | +0.27(+0.85%) |
Sep 02, 2016 | 31.71 | 31.86 | 31.86 | 31.86 | 67,264 | +0.32(+1.02%) |
Sep 01, 2016 | 31.61 | 31.61 | 31.34 | 31.54 | 98,531 | -0.01(-0.04%) |
Aug 31, 2016 | 31.53 | 31.61 | 31.39 | 31.55 | 100,742 | -0.07(-0.23%) |
Aug 30, 2016 | 31.67 | 31.70 | 31.55 | 31.62 | 97,552 | -0.03(-0.09%) |
Aug 29, 2016 | 31.52 | 31.68 | 31.50 | 31.65 | 91,604 | +0.13(+0.42%) |
Aug 26, 2016 | 31.90 | 32.09 | 31.40 | 31.52 | 175,055 | -0.29(-0.92%) |
Aug 25, 2016 | 31.77 | 31.92 | 31.75 | 31.81 | 98,878 | +0.04(+0.14%) |
Aug 24, 2016 | 31.95 | 31.99 | 31.74 | 31.77 | 138,843 | -0.21(-0.65%) |
Aug 23, 2016 | 31.98 | 32.08 | 31.95 | 31.98 | 94,770 | +0.19(+0.61%) |
Aug 22, 2016 | 31.70 | 31.78 | 31.61 | 31.78 | 95,520 | +0.01(+0.05%) |
Aug 19, 2016 | 31.61 | 31.77 | 31.58 | 31.77 | 99,520 | -0.06(-0.18%) |
Aug 18, 2016 | 31.74 | 31.99 | 31.70 | 31.83 | 160,188 | +0.06(+0.19%) |
Aug 17, 2016 | 31.81 | 31.83 | 31.53 | 31.77 | 134,159 | -0.10(-0.32%) |
Aug 16, 2016 | 32.02 | 32.02 | 31.86 | 31.87 | 187,812 | -0.16(-0.50%) |
Aug 15, 2016 | 31.95 | 32.14 | 31.95 | 32.03 | 114,054 | +0.19(+0.60%) |
Aug 12, 2016 | 31.87 | 32.06 | 31.81 | 31.84 | 84,457 | -0.09(-0.28%) |
Aug 11, 2016 | 31.96 | 31.96 | 31.81 | 31.93 | 132,648 | +0.03(+0.09%) |
Aug 10, 2016 | 32.00 | 32.08 | 31.86 | 31.90 | 104,290 | +0.01(+0.05%) |
Aug 09, 2016 | 31.78 | 31.93 | 31.77 | 31.89 | 135,224 | +0.15(+0.46%) |
Aug 08, 2016 | 31.64 | 31.79 | 31.64 | 31.74 | 84,592 | +0.12(+0.37%) |
Aug 05, 2016 | 31.48 | 31.67 | 31.39 | 31.62 | 87,265 | +0.21(+0.66%) |
Aug 04, 2016 | 31.37 | 31.46 | 31.24 | 31.42 | 70,092 | +0.13(+0.42%) |
Aug 03, 2016 | 31.14 | 31.28 | 30.90 | 31.28 | 82,131 | +0.06(+0.19%) |
Aug 02, 2016 | 31.42 | 31.49 | 31.17 | 31.23 | 190,831 | -0.23(-0.74%) |
Aug 01, 2016 | 31.62 | 31.64 | 31.42 | 31.46 | 152,923 | -0.18(-0.57%) |
Jul 29, 2016 | 31.34 | 31.67 | 31.34 | 31.64 | 253,389 | +0.38(+1.22%) |
Jul 28, 2016 | 31.10 | 31.27 | 31.06 | 31.26 | 46,319 | +0.15(+0.47%) |
Jul 27, 2016 | 31.23 | 31.24 | 30.88 | 31.11 | 301,987 | -0.06(-0.19%) |
Jul 26, 2016 | 31.20 | 31.31 | 31.11 | 31.17 | 115,132 | +0.04(+0.14%) |
Jul 25, 2016 | 31.17 | 31.24 | 31.07 | 31.13 | 78,585 | -0.09(-0.28%) |
Jul 22, 2016 | 31.23 | 31.26 | 31.14 | 31.21 | 92,268 | +0.03(+0.09%) |
Jul 21, 2016 | 31.24 | 31.35 | 31.15 | 31.18 | 72,439 | -0.03(-0.09%) |
Jul 20, 2016 | 31.23 | 31.24 | 30.99 | 31.21 | 69,304 | +0.15(+0.47%) |
Jul 19, 2016 | 31.14 | 31.14 | 30.99 | 31.07 | 66,795 | -0.13(-0.42%) |
Jul 18, 2016 | 30.99 | 31.23 | 30.94 | 31.20 | 49,694 | +0.19(+0.61%) |
Jul 15, 2016 | 30.99 | 31.05 | 30.85 | 31.01 | 127,485 | -0.06(-0.19%) |
Jul 14, 2016 | 31.21 | 31.21 | 31.02 | 31.07 | 107,624 | +0.12(+0.38%) |
Jul 13, 2016 | 30.98 | 31.05 | 30.83 | 30.95 | 128,111 | -0.01(-0.05%) |
Jul 12, 2016 | 30.95 | 31.11 | 30.88 | 30.96 | 185,575 | +0.35(+1.15%) |
Jul 11, 2016 | 30.39 | 30.69 | 30.39 | 30.61 | 120,437 | +0.28(+0.92%) |
Jul 08, 2016 | 30.18 | 30.38 | 29.85 | 30.34 | 117,270 | +0.48(+1.62%) |
Jul 07, 2016 | 30.10 | 30.18 | 29.77 | 29.85 | 76,647 | -0.18(-0.58%) |
Jul 06, 2016 | 29.75 | 30.03 | 29.61 | 30.03 | 115,733 | +0.15(+0.49%) |
Jul 05, 2016 | 30.09 | 30.18 | 29.81 | 29.88 | 119,490 | -0.51(-1.68%) |
Jul 01, 2016 | 30.31 | 30.39 | 30.39 | 30.39 | 129,818 | +0.16(+0.53%) |
Jun 30, 2016 | 29.99 | 30.25 | 29.80 | 30.23 | 146,941 | +0.31(+1.02%) |
Jun 29, 2016 | 29.78 | 29.98 | 29.71 | 29.93 | 219,636 | +0.48(+1.63%) |
Jun 28, 2016 | 29.27 | 29.49 | 29.27 | 29.45 | 1,245,232 | +0.71(+2.48%) |
Jun 27, 2016 | 29.26 | 29.26 | 28.58 | 28.74 | 235,297 | -0.70(-2.37%) |
Jun 24, 2016 | 29.22 | 29.84 | 29.11 | 29.43 | 378,876 | -1.23(-4.03%) |
Jun 23, 2016 | 30.54 | 30.68 | 30.44 | 30.67 | 183,102 | +0.47(+1.56%) |
Jun 22, 2016 | 30.44 | 30.44 | 30.17 | 30.20 | 98,214 | -0.14(-0.45%) |
Jun 21, 2016 | 30.35 | 30.45 | 30.22 | 30.33 | 44,151 | +0.05(+0.17%) |
Jun 20, 2016 | 30.38 | 30.47 | 30.28 | 30.28 | 87,570 | +0.37(+1.24%) |
Jun 17, 2016 | 29.81 | 29.99 | 29.81 | 29.91 | 75,881 | +0.19(+0.64%) |
Jun 16, 2016 | 29.48 | 29.72 | 29.17 | 29.72 | 315,033 | +0.06(+0.20%) |
Jun 15, 2016 | 29.64 | 29.84 | 29.55 | 29.67 | 998,687 | +0.18(+0.62%) |
Jun 14, 2016 | 29.71 | 29.71 | 29.35 | 29.48 | 142,561 | -0.25(-0.85%) |
Jun 13, 2016 | 29.97 | 30.06 | 29.71 | 29.74 | 202,230 | -0.38(-1.25%) |
Jun 10, 2016 | 30.41 | 30.42 | 30.06 | 30.12 | 148,692 | -0.51(-1.66%) |
Jun 09, 2016 | 30.57 | 30.67 | 30.48 | 30.63 | 67,284 | -0.10(-0.33%) |
Jun 08, 2016 | 30.61 | 30.74 | 30.59 | 30.73 | 70,232 | +0.19(+0.62%) |
Jun 07, 2016 | 30.48 | 30.64 | 30.47 | 30.54 | 117,244 | +0.19(+0.62%) |
Jun 06, 2016 | 30.28 | 30.44 | 30.28 | 30.35 | 76,462 | +0.14(+0.45%) |
Jun 03, 2016 | 30.06 | 30.23 | 30.02 | 30.21 | 115,470 | +0.30(+1.00%) |
Jun 02, 2016 | 29.71 | 29.93 | 29.71 | 29.91 | 91,119 | +0.06(+0.19%) |
Jun 01, 2016 | 29.72 | 29.86 | 29.58 | 29.86 | 65,362 | +0.07(+0.25%) |
May 31, 2016 | 29.81 | 29.91 | 29.67 | 29.78 | 268,388 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 29.78 | 29.78 | 29.78 | 183,062 | +0.06(+0.19%) |
May 26, 2016 | 29.68 | 29.81 | 29.67 | 29.72 | 57,971 | +0.04(+0.15%) |
May 25, 2016 | 29.61 | 29.70 | 29.42 | 29.68 | 116,301 | +0.27(+0.93%) |
May 24, 2016 | 29.23 | 29.44 | 29.22 | 29.41 | 87,176 | +0.20(+0.69%) |
May 23, 2016 | 29.25 | 29.29 | 29.13 | 29.20 | 72,851 | -0.13(-0.44%) |
May 20, 2016 | 29.23 | 29.33 | 29.18 | 29.33 | 66,240 | +0.27(+0.94%) |
May 19, 2016 | 29.09 | 29.09 | 28.81 | 29.06 | 134,034 | -0.14(-0.49%) |
May 18, 2016 | 29.55 | 29.64 | 29.07 | 29.20 | 89,982 | -0.43(-1.46%) |
May 17, 2016 | 29.84 | 29.97 | 29.57 | 29.64 | 248,816 | -0.20(-0.68%) |
May 16, 2016 | 29.65 | 29.87 | 29.61 | 29.84 | 74,495 | +0.30(+1.03%) |
May 13, 2016 | 29.71 | 29.74 | 29.51 | 29.54 | 97,319 | -0.27(-0.92%) |
May 12, 2016 | 30.10 | 30.10 | 29.65 | 29.81 | 65,048 | -0.03(-0.10%) |
May 11, 2016 | 29.90 | 29.98 | 29.77 | 29.84 | 77,898 | -0.10(-0.34%) |
May 10, 2016 | 29.87 | 29.96 | 29.75 | 29.94 | 76,962 | +0.29(+0.97%) |
May 09, 2016 | 29.65 | 29.72 | 29.42 | 29.65 | 88,695 | +0.07(+0.25%) |
May 06, 2016 | 29.20 | 29.58 | 29.20 | 29.58 | 48,850 | +0.16(+0.54%) |
May 05, 2016 | 29.49 | 29.56 | 29.30 | 29.42 | 58,788 | +0.07(+0.25%) |
May 04, 2016 | 29.13 | 29.38 | 29.13 | 29.35 | 62,371 | -0.07(-0.23%) |
May 03, 2016 | 29.61 | 29.64 | 29.28 | 29.42 | 80,146 | -0.39(-1.32%) |
May 02, 2016 | 29.94 | 29.94 | 29.65 | 29.81 | 65,324 | +0.06(+0.20%) |
Apr 29, 2016 | 29.74 | 29.84 | 29.51 | 29.75 | 64,807 | +0.03(+0.10%) |
Apr 28, 2016 | 29.84 | 30.00 | 29.68 | 29.72 | 188,436 | -0.14(-0.48%) |
Apr 27, 2016 | 29.81 | 29.91 | 29.67 | 29.87 | 54,791 | +0.00(+0.00%) |
Apr 26, 2016 | 29.75 | 29.87 | 29.71 | 29.87 | 39,618 | +0.29(+0.97%) |
Apr 25, 2016 | 29.65 | 29.65 | 29.51 | 29.58 | 75,894 | -0.14(-0.48%) |
Apr 22, 2016 | 29.64 | 29.77 | 29.59 | 29.72 | 88,019 | +0.14(+0.49%) |
Apr 21, 2016 | 29.95 | 29.95 | 29.52 | 29.58 | 79,422 | -0.30(-1.01%) |
Apr 20, 2016 | 29.91 | 30.04 | 29.80 | 29.88 | 84,788 | +0.00(+0.00%) |
Apr 19, 2016 | 29.72 | 29.90 | 29.65 | 29.88 | 98,540 | +0.39(+1.31%) |
Apr 18, 2016 | 29.31 | 29.59 | 29.22 | 29.49 | 77,151 | +0.11(+0.39%) |
Apr 15, 2016 | 29.31 | 29.47 | 29.29 | 29.38 | 172,483 | +0.09(+0.29%) |
Apr 14, 2016 | 29.34 | 29.40 | 29.25 | 29.29 | 56,768 | +0.01(+0.05%) |
Apr 13, 2016 | 29.22 | 29.32 | 29.11 | 29.28 | 108,377 | +0.22(+0.74%) |
Apr 12, 2016 | 28.78 | 29.15 | 28.69 | 29.06 | 146,955 | +0.46(+1.61%) |
Apr 11, 2016 | 28.49 | 28.79 | 28.49 | 28.60 | 96,671 | +0.27(+0.96%) |
Apr 08, 2016 | 28.27 | 28.49 | 28.27 | 28.33 | 56,929 | +0.32(+1.13%) |
Apr 07, 2016 | 28.13 | 28.18 | 27.90 | 28.01 | 68,421 | -0.26(-0.91%) |
Apr 06, 2016 | 28.06 | 28.30 | 27.97 | 28.27 | 56,021 | +0.26(+0.92%) |
Apr 05, 2016 | 28.09 | 28.09 | 27.83 | 28.01 | 479,981 | -0.27(-0.96%) |
Apr 04, 2016 | 28.60 | 28.60 | 28.27 | 28.29 | 58,356 | -0.32(-1.10%) |
Apr 01, 2016 | 28.50 | 28.62 | 28.29 | 28.60 | 106,342 | -0.21(-0.75%) |
Mar 31, 2016 | 28.79 | 28.88 | 28.78 | 28.82 | 63,638 | +0.03(+0.10%) |
Mar 30, 2016 | 28.80 | 29.01 | 28.75 | 28.79 | 98,400 | +0.14(+0.50%) |
Mar 29, 2016 | 28.15 | 28.68 | 27.95 | 28.65 | 79,279 | +0.47(+1.67%) |
Mar 28, 2016 | 28.29 | 28.29 | 28.05 | 28.18 | 54,024 | +0.07(+0.25%) |
Mar 24, 2016 | 27.92 | 28.10 | 28.10 | 28.10 | 68,588 | -0.03(-0.10%) |
Mar 23, 2016 | 28.62 | 28.62 | 28.12 | 28.13 | 112,703 | -0.64(-2.23%) |
Mar 22, 2016 | 28.56 | 28.83 | 28.55 | 28.78 | 46,010 | +0.04(+0.15%) |
Mar 21, 2016 | 28.69 | 28.88 | 28.66 | 28.73 | 88,050 | -0.06(-0.20%) |
Mar 18, 2016 | 28.92 | 29.02 | 28.78 | 28.79 | 74,027 | -0.09(-0.30%) |
Mar 17, 2016 | 28.38 | 28.98 | 28.38 | 28.88 | 76,129 | +0.59(+2.07%) |
Mar 16, 2016 | 27.66 | 28.29 | 27.66 | 28.29 | 59,027 | +0.60(+2.16%) |
Mar 15, 2016 | 27.86 | 27.86 | 27.58 | 27.69 | 101,213 | -0.46(-1.62%) |
Mar 14, 2016 | 28.25 | 28.25 | 28.02 | 28.15 | 100,075 | -0.20(-0.70%) |
Mar 11, 2016 | 28.00 | 28.35 | 28.00 | 28.35 | 110,656 | +0.74(+2.69%) |
Mar 10, 2016 | 27.75 | 27.92 | 27.33 | 27.61 | 119,735 | -0.11(-0.41%) |
Mar 09, 2016 | 27.66 | 27.82 | 27.62 | 27.72 | 99,367 | +0.23(+0.83%) |
Mar 08, 2016 | 27.95 | 27.95 | 27.45 | 27.49 | 110,604 | -0.51(-1.83%) |
Mar 07, 2016 | 27.68 | 28.09 | 27.65 | 28.00 | 122,944 | +0.23(+0.82%) |
Mar 04, 2016 | 27.61 | 27.98 | 27.55 | 27.78 | 148,434 | +0.34(+1.25%) |
Mar 03, 2016 | 27.01 | 27.43 | 26.92 | 27.43 | 116,829 | +0.56(+2.07%) |
Mar 02, 2016 | 26.48 | 26.88 | 26.46 | 26.88 | 106,257 | +0.30(+1.13%) |
Mar 01, 2016 | 26.33 | 26.62 | 26.25 | 26.58 | 329,689 | +0.43(+1.64%) |
Feb 29, 2016 | 26.01 | 26.35 | 26.01 | 26.15 | 128,945 | +0.17(+0.65%) |
Feb 26, 2016 | 26.12 | 26.23 | 25.95 | 25.98 | 243,189 | -0.10(-0.38%) |
Feb 25, 2016 | 25.91 | 26.09 | 25.80 | 26.08 | 114,117 | +0.27(+1.04%) |
Feb 24, 2016 | 25.51 | 25.84 | 25.27 | 25.81 | 92,056 | -0.04(-0.16%) |
Feb 23, 2016 | 25.92 | 26.09 | 25.84 | 25.85 | 162,521 | -0.28(-1.09%) |
Feb 22, 2016 | 25.94 | 26.18 | 25.94 | 26.13 | 146,893 | +0.40(+1.54%) |
Feb 19, 2016 | 25.64 | 25.78 | 25.55 | 25.74 | 96,258 | +0.00(+0.00%) |
Feb 18, 2016 | 25.89 | 25.92 | 25.71 | 25.74 | 99,595 | -0.06(-0.22%) |
Feb 17, 2016 | 25.41 | 25.81 | 25.28 | 25.79 | 125,530 | +0.51(+2.02%) |
Feb 16, 2016 | 25.11 | 25.31 | 24.97 | 25.28 | 132,670 | +0.45(+1.83%) |
Feb 12, 2016 | 24.66 | 24.83 | 24.83 | 24.83 | 109,307 | +0.35(+1.45%) |
Feb 11, 2016 | 24.57 | 24.57 | 24.26 | 24.48 | 213,921 | -0.28(-1.15%) |
Feb 10, 2016 | 25.00 | 25.01 | 24.74 | 24.76 | 114,383 | -0.06(-0.23%) |
Feb 09, 2016 | 24.87 | 25.00 | 24.63 | 24.82 | 144,275 | -0.45(-1.80%) |
Feb 08, 2016 | 25.48 | 25.48 | 25.03 | 25.27 | 171,081 | -0.40(-1.55%) |
Feb 05, 2016 | 25.99 | 25.99 | 25.61 | 25.67 | 57,609 | -0.35(-1.36%) |
Feb 04, 2016 | 25.92 | 26.22 | 25.92 | 26.02 | 107,759 | +0.06(+0.22%) |
Feb 03, 2016 | 25.78 | 26.03 | 25.42 | 25.96 | 104,641 | +0.40(+1.55%) |
Feb 02, 2016 | 25.84 | 25.89 | 25.50 | 25.57 | 91,043 | -0.54(-2.06%) |
Feb 01, 2016 | 25.99 | 26.22 | 25.88 | 26.11 | 100,132 | +0.04(+0.17%) |
Jan 29, 2016 | 25.72 | 26.08 | 25.71 | 26.06 | 159,756 | +0.45(+1.76%) |
Jan 28, 2016 | 25.60 | 25.77 | 25.43 | 25.61 | 131,061 | +0.30(+1.17%) |
Jan 27, 2016 | 25.48 | 25.71 | 25.22 | 25.32 | 124,238 | -0.18(-0.72%) |
Jan 26, 2016 | 25.20 | 25.53 | 25.10 | 25.50 | 813,594 | +0.46(+1.86%) |
Jan 25, 2016 | 25.37 | 25.43 | 25.02 | 25.03 | 90,704 | -0.44(-1.71%) |
Jan 22, 2016 | 25.32 | 25.50 | 25.22 | 25.47 | 232,637 | +0.69(+2.79%) |
Jan 21, 2016 | 24.61 | 25.05 | 24.46 | 24.78 | 150,627 | +0.17(+0.69%) |
Jan 20, 2016 | 24.68 | 24.82 | 23.96 | 24.61 | 457,024 | -0.38(-1.52%) |
Jan 19, 2016 | 25.30 | 25.36 | 24.88 | 24.99 | 169,300 | +0.04(+0.17%) |
Jan 15, 2016 | 25.06 | 24.95 | 24.95 | 24.95 | 244,039 | -0.89(-3.43%) |
Jan 14, 2016 | 25.71 | 26.01 | 25.44 | 25.84 | 227,762 | +0.17(+0.66%) |
Jan 13, 2016 | 26.27 | 26.33 | 25.56 | 25.67 | 278,429 | -0.54(-2.04%) |
Jan 12, 2016 | 26.47 | 26.47 | 25.98 | 26.20 | 126,900 | -0.07(-0.27%) |
Jan 11, 2016 | 26.40 | 26.43 | 26.09 | 26.27 | 137,262 | +0.03(+0.11%) |
Jan 08, 2016 | 26.70 | 26.70 | 26.19 | 26.25 | 163,113 | -0.24(-0.90%) |
Jan 07, 2016 | 26.63 | 26.81 | 26.47 | 26.49 | 293,103 | -0.65(-2.39%) |
Jan 06, 2016 | 27.12 | 27.25 | 27.05 | 27.13 | 162,277 | -0.39(-1.43%) |
Jan 05, 2016 | 27.39 | 27.56 | 27.25 | 27.53 | 116,466 | +0.10(+0.36%) |
Jan 04, 2016 | 27.39 | 27.65 | 27.13 | 27.43 | 86,128 | -0.35(-1.27%) |
Dec 31, 2015 | 27.78 | 27.78 | 27.78 | 27.78 | 173,979 | -0.11(-0.40%) |
Dec 30, 2015 | 28.03 | 28.09 | 27.89 | 27.89 | 231,913 | -0.21(-0.75%) |
Dec 29, 2015 | 28.08 | 28.16 | 28.02 | 28.11 | 279,913 | +0.31(+1.12%) |
Dec 28, 2015 | 27.92 | 27.92 | 27.72 | 27.79 | 252,560 | -0.15(-0.55%) |
Dec 24, 2015 | 27.84 | 27.95 | 27.95 | 27.95 | 103,411 | +0.10(+0.35%) |
Dec 23, 2015 | 27.70 | 27.86 | 27.68 | 27.85 | 166,822 | +0.31(+1.12%) |
Dec 22, 2015 | 27.32 | 27.60 | 27.29 | 27.54 | 492,585 | +0.25(+0.92%) |
Dec 21, 2015 | 27.33 | 27.46 | 27.16 | 27.29 | 308,267 | +0.14(+0.52%) |
Dec 18, 2015 | 27.26 | 27.37 | 27.15 | 27.15 | 252,002 | -0.07(-0.26%) |
Dec 17, 2015 | 27.37 | 27.46 | 27.21 | 27.22 | 154,046 | -0.22(-0.82%) |
Dec 16, 2015 | 27.05 | 27.50 | 27.02 | 27.44 | 93,377 | +0.55(+2.03%) |
Dec 15, 2015 | 26.74 | 26.95 | 26.74 | 26.90 | 215,980 | +0.29(+1.11%) |
Dec 14, 2015 | 26.81 | 26.88 | 26.42 | 26.60 | 272,367 | -0.15(-0.58%) |
Dec 11, 2015 | 27.15 | 27.16 | 26.72 | 26.76 | 220,548 | -0.60(-2.20%) |
Dec 10, 2015 | 27.50 | 27.60 | 27.36 | 27.36 | 139,932 | -0.11(-0.41%) |
Dec 09, 2015 | 27.50 | 27.78 | 27.35 | 27.47 | 186,977 | -0.03(-0.10%) |
Dec 08, 2015 | 27.50 | 27.57 | 27.37 | 27.50 | 304,454 | -0.31(-1.11%) |
Dec 07, 2015 | 27.96 | 28.02 | 27.75 | 27.81 | 359,922 | -0.29(-1.05%) |
Dec 04, 2015 | 28.00 | 28.19 | 27.98 | 28.10 | 93,720 | +0.08(+0.30%) |
Dec 03, 2015 | 28.30 | 28.30 | 27.98 | 28.02 | 137,290 | -0.07(-0.25%) |
Dec 02, 2015 | 28.38 | 28.40 | 28.06 | 28.09 | 160,381 | -0.41(-1.43%) |
Dec 01, 2015 | 28.38 | 28.49 | 28.38 | 28.49 | 102,870 | +0.27(+0.95%) |
Nov 30, 2015 | 28.38 | 28.38 | 28.20 | 28.23 | 95,675 | -0.07(-0.25%) |
Nov 27, 2015 | 28.20 | 28.30 | 28.19 | 28.30 | 65,396 | +0.08(+0.30%) |
Nov 25, 2015 | 28.24 | 28.21 | 28.21 | 28.21 | 167,323 | -0.10(-0.34%) |
Nov 24, 2015 | 28.06 | 28.35 | 28.06 | 28.31 | 221,262 | +0.04(+0.15%) |
Nov 23, 2015 | 28.35 | 28.41 | 28.21 | 28.27 | 112,553 | -0.10(-0.34%) |
Nov 20, 2015 | 28.53 | 28.53 | 28.34 | 28.37 | 123,451 | +0.03(+0.10%) |
Nov 19, 2015 | 28.26 | 28.42 | 28.26 | 28.34 | 152,173 | +0.23(+0.82%) |
Nov 18, 2015 | 27.89 | 28.12 | 27.89 | 28.11 | 223,333 | +0.31(+1.13%) |
Nov 17, 2015 | 27.95 | 28.01 | 27.75 | 27.80 | 151,709 | -0.03(-0.10%) |
Nov 16, 2015 | 27.46 | 27.84 | 27.46 | 27.82 | 228,350 | +0.38(+1.37%) |
Nov 13, 2015 | 27.64 | 27.66 | 27.42 | 27.45 | 114,211 | -0.21(-0.75%) |
Nov 12, 2015 | 27.85 | 27.89 | 27.66 | 27.66 | 147,740 | -0.29(-1.05%) |
Nov 11, 2015 | 28.06 | 28.13 | 27.94 | 27.95 | 73,275 | +0.06(+0.20%) |
Nov 10, 2015 | 27.73 | 27.91 | 27.73 | 27.89 | 110,138 | +0.07(+0.25%) |
Nov 09, 2015 | 28.05 | 28.10 | 27.78 | 27.82 | 154,397 | -0.46(-1.62%) |
Nov 06, 2015 | 28.33 | 28.33 | 28.09 | 28.28 | 135,403 | -0.28(-0.97%) |
Nov 05, 2015 | 28.63 | 28.63 | 28.40 | 28.56 | 81,617 | -0.03(-0.10%) |
Nov 04, 2015 | 28.81 | 28.87 | 28.52 | 28.59 | 122,308 | -0.28(-0.96%) |
Nov 03, 2015 | 28.66 | 28.95 | 28.62 | 28.87 | 205,866 | +0.10(+0.34%) |