Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.05 | 31.13 | 31.02 | 31.05 | 85,674 | +0.02(+0.07%) |
Oct 28, 2016 | 31.07 | 31.22 | 30.92 | 31.03 | 173,279 | -0.07(-0.24%) |
Oct 27, 2016 | 31.24 | 31.25 | 31.09 | 31.11 | 116,574 | -0.06(-0.18%) |
Oct 26, 2016 | 31.05 | 31.23 | 31.00 | 31.16 | 84,809 | -0.02(-0.05%) |
Oct 25, 2016 | 31.23 | 31.28 | 31.16 | 31.18 | 115,376 | -0.05(-0.17%) |
Oct 24, 2016 | 31.25 | 31.25 | 31.15 | 31.23 | 96,587 | +0.13(+0.40%) |
Oct 21, 2016 | 31.03 | 31.12 | 30.99 | 31.11 | 96,172 | -0.02(-0.05%) |
Oct 20, 2016 | 31.10 | 31.17 | 31.01 | 31.12 | 107,279 | -0.06(-0.18%) |
Oct 19, 2016 | 31.17 | 31.24 | 31.09 | 31.18 | 123,381 | +0.04(+0.12%) |
Oct 18, 2016 | 31.20 | 31.22 | 31.08 | 31.15 | 237,916 | +0.14(+0.44%) |
Oct 17, 2016 | 31.07 | 31.13 | 31.00 | 31.01 | 144,051 | -0.08(-0.26%) |
Oct 14, 2016 | 31.22 | 31.29 | 31.09 | 31.09 | 166,590 | +0.01(+0.04%) |
Oct 13, 2016 | 30.99 | 31.16 | 30.84 | 31.08 | 345,079 | -0.09(-0.28%) |
Oct 12, 2016 | 31.12 | 31.23 | 31.04 | 31.17 | 244,835 | +0.06(+0.19%) |
Oct 11, 2016 | 31.40 | 31.40 | 31.01 | 31.11 | 75,426 | -0.35(-1.10%) |
Oct 10, 2016 | 31.45 | 31.55 | 31.44 | 31.45 | 93,010 | +0.12(+0.37%) |
Oct 07, 2016 | 31.43 | 31.49 | 31.21 | 31.34 | 55,124 | -0.09(-0.29%) |
Oct 06, 2016 | 31.39 | 31.45 | 31.27 | 31.43 | 57,913 | +0.00(+0.00%) |
Oct 05, 2016 | 31.40 | 31.48 | 31.39 | 31.43 | 137,808 | +0.13(+0.41%) |
Oct 04, 2016 | 31.56 | 31.56 | 31.22 | 31.30 | 151,106 | -0.23(-0.73%) |
Oct 03, 2016 | 31.58 | 31.59 | 31.45 | 31.53 | 134,374 | -0.10(-0.32%) |
Sep 30, 2016 | 31.54 | 31.73 | 31.54 | 31.63 | 128,324 | +0.22(+0.71%) |
Sep 29, 2016 | 31.64 | 31.69 | 31.32 | 31.41 | 205,192 | -0.27(-0.87%) |
Sep 28, 2016 | 31.51 | 31.70 | 31.35 | 31.69 | 80,484 | +0.22(+0.69%) |
Sep 27, 2016 | 31.32 | 31.51 | 31.27 | 31.47 | 483,029 | +0.15(+0.49%) |
Sep 26, 2016 | 31.37 | 31.47 | 31.32 | 31.32 | 60,712 | -0.29(-0.92%) |
Sep 23, 2016 | 31.66 | 31.69 | 31.58 | 31.61 | 95,306 | -0.12(-0.39%) |
Sep 22, 2016 | 31.69 | 31.78 | 31.68 | 31.73 | 93,248 | +0.18(+0.57%) |
Sep 21, 2016 | 31.32 | 31.58 | 31.20 | 31.55 | 80,365 | +0.34(+1.09%) |
Sep 20, 2016 | 31.32 | 31.37 | 31.21 | 31.21 | 106,391 | -0.01(-0.03%) |
Sep 19, 2016 | 31.29 | 31.38 | 31.17 | 31.22 | 78,698 | +0.02(+0.05%) |
Sep 16, 2016 | 31.24 | 31.24 | 31.10 | 31.20 | 102,366 | -0.13(-0.41%) |
Sep 15, 2016 | 31.03 | 31.39 | 30.99 | 31.33 | 84,675 | +0.33(+1.06%) |
Sep 14, 2016 | 31.09 | 31.25 | 30.98 | 31.00 | 668,394 | -0.06(-0.20%) |
Sep 13, 2016 | 31.34 | 31.34 | 30.98 | 31.06 | 160,244 | -0.49(-1.54%) |
Sep 12, 2016 | 30.97 | 31.61 | 30.90 | 31.55 | 251,757 | +0.44(+1.42%) |
Sep 09, 2016 | 31.64 | 31.64 | 31.11 | 31.11 | 201,621 | -0.80(-2.50%) |
Sep 08, 2016 | 31.90 | 31.95 | 31.83 | 31.91 | 71,835 | -0.02(-0.08%) |
Sep 07, 2016 | 31.92 | 31.94 | 31.85 | 31.93 | 140,200 | +0.00(+0.01%) |
Sep 06, 2016 | 31.86 | 31.93 | 31.78 | 31.93 | 550,379 | +0.11(+0.35%) |
Sep 02, 2016 | 31.78 | 31.82 | 31.82 | 31.82 | 85,419 | +0.18(+0.57%) |
Sep 01, 2016 | 31.60 | 31.67 | 31.47 | 31.64 | 109,241 | -0.02(-0.08%) |
Aug 31, 2016 | 31.68 | 31.68 | 31.52 | 31.66 | 98,193 | -0.04(-0.12%) |
Aug 30, 2016 | 31.79 | 31.79 | 31.64 | 31.70 | 108,599 | -0.08(-0.26%) |
Aug 29, 2016 | 31.63 | 31.81 | 31.63 | 31.78 | 91,403 | +0.18(+0.58%) |
Aug 26, 2016 | 31.73 | 31.90 | 31.48 | 31.60 | 440,432 | -0.10(-0.32%) |
Aug 25, 2016 | 31.69 | 31.78 | 31.65 | 31.70 | 396,228 | -0.03(-0.09%) |
Aug 24, 2016 | 31.82 | 31.82 | 31.68 | 31.73 | 181,716 | -0.11(-0.35%) |
Aug 23, 2016 | 31.87 | 32.03 | 31.84 | 31.84 | 169,603 | +0.04(+0.13%) |
Aug 22, 2016 | 31.78 | 31.82 | 31.68 | 31.80 | 120,468 | -0.01(-0.04%) |
Aug 19, 2016 | 31.84 | 31.84 | 31.72 | 31.81 | 94,444 | -0.11(-0.35%) |
Aug 18, 2016 | 31.83 | 31.92 | 31.79 | 31.92 | 118,450 | +0.09(+0.30%) |
Aug 17, 2016 | 31.70 | 31.84 | 31.61 | 31.83 | 92,507 | +0.09(+0.30%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.73 | 31.73 | 262,554 | -0.16(-0.51%) |
Aug 15, 2016 | 31.88 | 31.97 | 31.88 | 31.90 | 397,966 | +0.06(+0.19%) |
Aug 12, 2016 | 31.81 | 31.88 | 31.79 | 31.83 | 709,916 | -0.01(-0.04%) |
Aug 11, 2016 | 31.78 | 31.87 | 31.77 | 31.85 | 162,036 | +0.14(+0.45%) |
Aug 10, 2016 | 31.80 | 31.81 | 31.66 | 31.70 | 100,168 | -0.06(-0.18%) |
Aug 09, 2016 | 31.77 | 31.84 | 31.72 | 31.76 | 106,608 | -0.01(-0.03%) |
Aug 08, 2016 | 31.79 | 31.80 | 31.70 | 31.77 | 3,159,607 | +0.01(+0.04%) |
Aug 05, 2016 | 31.66 | 31.76 | 31.56 | 31.76 | 236,668 | +0.22(+0.70%) |
Aug 04, 2016 | 31.54 | 31.59 | 31.46 | 31.54 | 99,481 | +0.00(+0.00%) |
Aug 03, 2016 | 31.46 | 31.54 | 31.40 | 31.54 | 110,341 | +0.07(+0.21%) |
Aug 02, 2016 | 31.60 | 31.66 | 31.33 | 31.47 | 983,314 | -0.15(-0.47%) |
Aug 01, 2016 | 31.72 | 31.75 | 31.59 | 31.62 | 110,698 | -0.14(-0.44%) |
Jul 29, 2016 | 31.59 | 31.79 | 31.57 | 31.76 | 1,265,349 | +0.10(+0.32%) |
Jul 28, 2016 | 31.61 | 31.71 | 31.50 | 31.66 | 159,573 | -0.00(-0.01%) |
Jul 27, 2016 | 31.82 | 31.82 | 31.56 | 31.66 | 3,981,367 | -0.09(-0.28%) |
Jul 26, 2016 | 31.77 | 31.85 | 31.64 | 31.75 | 5,160,112 | -0.04(-0.14%) |
Jul 25, 2016 | 31.86 | 31.86 | 31.70 | 31.79 | 178,750 | -0.09(-0.30%) |
Jul 22, 2016 | 31.75 | 31.90 | 31.75 | 31.89 | 284,385 | +0.14(+0.45%) |
Jul 21, 2016 | 31.83 | 31.87 | 31.68 | 31.75 | 88,648 | -0.13(-0.41%) |
Jul 20, 2016 | 31.87 | 31.91 | 31.79 | 31.88 | 98,548 | +0.08(+0.24%) |
Jul 19, 2016 | 31.77 | 31.80 | 31.73 | 31.80 | 176,343 | -0.04(-0.12%) |
Jul 18, 2016 | 31.77 | 31.86 | 31.73 | 31.84 | 142,014 | +0.04(+0.14%) |
Jul 15, 2016 | 31.86 | 31.91 | 31.66 | 31.79 | 3,190,288 | -0.01(-0.04%) |
Jul 14, 2016 | 31.77 | 31.86 | 31.71 | 31.80 | 217,237 | +0.17(+0.53%) |
Jul 13, 2016 | 31.61 | 31.65 | 31.51 | 31.64 | 77,417 | +0.07(+0.23%) |
Jul 12, 2016 | 31.52 | 31.64 | 31.49 | 31.56 | 155,683 | +0.17(+0.53%) |
Jul 11, 2016 | 31.35 | 31.47 | 31.30 | 31.39 | 118,338 | +0.11(+0.35%) |
Jul 08, 2016 | 31.03 | 31.30 | 30.86 | 31.28 | 146,349 | +0.42(+1.37%) |
Jul 07, 2016 | 30.97 | 31.02 | 30.74 | 30.86 | 188,217 | -0.09(-0.30%) |
Jul 06, 2016 | 30.70 | 30.95 | 30.58 | 30.95 | 71,413 | +0.16(+0.53%) |
Jul 05, 2016 | 30.81 | 30.84 | 30.70 | 30.79 | 137,533 | -0.14(-0.45%) |
Jul 01, 2016 | 30.92 | 30.93 | 30.93 | 30.93 | 90,712 | +0.03(+0.09%) |
Jun 30, 2016 | 30.50 | 30.90 | 30.44 | 30.90 | 170,403 | +0.46(+1.50%) |
Jun 29, 2016 | 30.19 | 30.47 | 30.17 | 30.44 | 86,905 | +0.50(+1.66%) |
Jun 28, 2016 | 29.79 | 29.95 | 29.67 | 29.95 | 127,851 | +0.43(+1.45%) |
Jun 27, 2016 | 29.72 | 29.72 | 29.38 | 29.52 | 249,843 | -0.41(-1.37%) |
Jun 24, 2016 | 30.00 | 30.39 | 29.82 | 29.93 | 235,674 | -0.93(-3.03%) |
Jun 23, 2016 | 30.77 | 30.87 | 30.68 | 30.86 | 158,850 | +0.37(+1.20%) |
Jun 22, 2016 | 30.58 | 30.69 | 30.48 | 30.50 | 100,110 | -0.08(-0.25%) |
Jun 21, 2016 | 30.52 | 30.61 | 30.45 | 30.57 | 72,254 | +0.12(+0.39%) |
Jun 20, 2016 | 30.57 | 30.66 | 30.45 | 30.46 | 83,254 | +0.16(+0.53%) |
Jun 17, 2016 | 30.35 | 30.35 | 30.18 | 30.30 | 83,907 | -0.02(-0.07%) |
Jun 16, 2016 | 30.05 | 30.34 | 29.92 | 30.32 | 94,862 | +0.13(+0.43%) |
Jun 15, 2016 | 30.24 | 30.38 | 30.16 | 30.19 | 361,797 | -0.02(-0.08%) |
Jun 14, 2016 | 30.16 | 30.26 | 30.07 | 30.21 | 83,030 | -0.05(-0.17%) |
Jun 13, 2016 | 30.36 | 30.49 | 30.26 | 30.26 | 111,036 | -0.20(-0.64%) |
Jun 10, 2016 | 30.47 | 30.55 | 30.36 | 30.46 | 229,994 | -0.19(-0.62%) |
Jun 09, 2016 | 30.57 | 30.68 | 30.53 | 30.65 | 101,818 | -0.02(-0.08%) |
Jun 08, 2016 | 30.60 | 30.70 | 30.60 | 30.68 | 179,558 | +0.07(+0.24%) |
Jun 07, 2016 | 30.55 | 30.70 | 30.55 | 30.60 | 99,088 | +0.09(+0.29%) |
Jun 06, 2016 | 30.41 | 30.56 | 30.40 | 30.51 | 96,567 | +0.13(+0.43%) |
Jun 03, 2016 | 30.33 | 30.41 | 30.23 | 30.38 | 137,493 | +0.02(+0.08%) |
Jun 02, 2016 | 30.25 | 30.37 | 30.17 | 30.36 | 96,466 | +0.07(+0.23%) |
Jun 01, 2016 | 30.18 | 30.34 | 30.13 | 30.29 | 113,036 | +0.01(+0.04%) |
May 31, 2016 | 30.36 | 30.44 | 30.16 | 30.28 | 233,039 | -0.01(-0.04%) |
May 27, 2016 | 30.20 | 30.29 | 30.29 | 30.29 | 86,988 | +0.09(+0.31%) |
May 26, 2016 | 30.23 | 30.24 | 30.13 | 30.20 | 197,061 | -0.00(-0.01%) |
May 25, 2016 | 30.04 | 30.25 | 30.04 | 30.20 | 76,152 | +0.24(+0.82%) |
May 24, 2016 | 29.72 | 30.02 | 29.72 | 29.96 | 315,629 | +0.34(+1.15%) |
May 23, 2016 | 29.62 | 29.72 | 29.61 | 29.61 | 99,914 | -0.07(-0.23%) |
May 20, 2016 | 29.62 | 29.76 | 29.62 | 29.68 | 85,068 | +0.17(+0.56%) |
May 19, 2016 | 29.45 | 29.54 | 29.32 | 29.51 | 91,182 | -0.05(-0.18%) |
May 18, 2016 | 29.60 | 29.79 | 29.42 | 29.57 | 132,047 | -0.10(-0.33%) |
May 17, 2016 | 29.90 | 29.93 | 29.57 | 29.66 | 89,724 | -0.29(-0.96%) |
May 16, 2016 | 29.71 | 30.03 | 29.71 | 29.95 | 232,059 | +0.28(+0.96%) |
May 13, 2016 | 29.89 | 29.95 | 29.64 | 29.67 | 119,753 | -0.28(-0.93%) |
May 12, 2016 | 30.03 | 30.03 | 29.80 | 29.95 | 103,897 | +0.04(+0.14%) |
May 11, 2016 | 30.06 | 30.12 | 29.90 | 29.90 | 316,259 | -0.24(-0.78%) |
May 10, 2016 | 29.92 | 30.14 | 29.90 | 30.14 | 81,109 | +0.35(+1.16%) |
May 09, 2016 | 29.78 | 29.86 | 29.72 | 29.79 | 179,412 | +0.00(+0.00%) |
May 06, 2016 | 29.60 | 29.81 | 29.57 | 29.79 | 68,185 | +0.09(+0.31%) |
May 05, 2016 | 29.78 | 29.85 | 29.64 | 29.70 | 85,967 | +0.00(+0.00%) |
May 04, 2016 | 29.68 | 29.80 | 29.64 | 29.70 | 72,506 | -0.13(-0.44%) |
May 03, 2016 | 29.90 | 29.90 | 29.72 | 29.83 | 124,195 | -0.23(-0.77%) |
May 02, 2016 | 29.94 | 30.10 | 29.88 | 30.06 | 194,011 | +0.20(+0.68%) |
Apr 29, 2016 | 29.91 | 29.94 | 29.68 | 29.86 | 141,128 | -0.17(-0.55%) |
Apr 28, 2016 | 30.15 | 30.31 | 29.97 | 30.03 | 191,130 | -0.26(-0.86%) |
Apr 27, 2016 | 30.11 | 30.36 | 30.11 | 30.29 | 118,099 | +0.12(+0.40%) |
Apr 26, 2016 | 30.15 | 30.23 | 30.10 | 30.16 | 133,487 | +0.10(+0.32%) |
Apr 25, 2016 | 30.06 | 30.07 | 29.94 | 30.07 | 800,565 | -0.08(-0.27%) |
Apr 22, 2016 | 30.06 | 30.16 | 30.01 | 30.15 | 252,725 | +0.09(+0.31%) |
Apr 21, 2016 | 30.29 | 30.29 | 30.02 | 30.06 | 102,241 | -0.25(-0.82%) |
Apr 20, 2016 | 30.34 | 30.44 | 30.26 | 30.30 | 127,147 | -0.06(-0.19%) |
Apr 19, 2016 | 30.25 | 30.38 | 30.25 | 30.36 | 716,751 | +0.17(+0.55%) |
Apr 18, 2016 | 29.91 | 30.21 | 29.90 | 30.19 | 100,880 | +0.18(+0.61%) |
Apr 15, 2016 | 30.06 | 30.06 | 29.97 | 30.01 | 151,210 | -0.04(-0.15%) |
Apr 14, 2016 | 30.05 | 30.11 | 30.01 | 30.06 | 95,813 | +0.01(+0.04%) |
Apr 13, 2016 | 30.00 | 30.06 | 29.91 | 30.04 | 159,151 | +0.19(+0.64%) |
Apr 12, 2016 | 29.59 | 29.90 | 29.56 | 29.85 | 274,253 | +0.30(+1.02%) |
Apr 11, 2016 | 29.69 | 29.82 | 29.55 | 29.55 | 144,767 | -0.06(-0.19%) |
Apr 08, 2016 | 29.69 | 29.78 | 29.54 | 29.61 | 179,627 | +0.10(+0.33%) |
Apr 07, 2016 | 29.63 | 29.67 | 29.39 | 29.51 | 131,524 | -0.30(-1.01%) |
Apr 06, 2016 | 29.56 | 29.81 | 29.50 | 29.81 | 226,253 | +0.28(+0.95%) |
Apr 05, 2016 | 29.64 | 29.65 | 29.52 | 29.53 | 86,025 | -0.26(-0.88%) |
Apr 04, 2016 | 29.84 | 29.89 | 29.74 | 29.79 | 142,921 | -0.10(-0.33%) |
Apr 01, 2016 | 29.54 | 29.89 | 29.46 | 29.89 | 107,098 | +0.15(+0.52%) |
Mar 31, 2016 | 29.77 | 29.85 | 29.73 | 29.74 | 75,838 | -0.08(-0.26%) |
Mar 30, 2016 | 29.84 | 29.89 | 29.76 | 29.81 | 130,512 | +0.13(+0.44%) |
Mar 29, 2016 | 29.39 | 29.69 | 29.33 | 29.68 | 159,571 | +0.22(+0.74%) |
Mar 28, 2016 | 29.49 | 29.53 | 29.37 | 29.46 | 175,250 | +0.04(+0.12%) |
Mar 24, 2016 | 29.33 | 29.43 | 29.43 | 29.43 | 445,062 | -0.02(-0.08%) |
Mar 23, 2016 | 29.53 | 29.57 | 29.42 | 29.45 | 415,893 | -0.17(-0.59%) |
Mar 22, 2016 | 29.57 | 29.72 | 29.53 | 29.63 | 288,738 | -0.04(-0.15%) |
Mar 21, 2016 | 29.64 | 29.71 | 29.59 | 29.67 | 226,643 | -0.00(-0.01%) |
Mar 18, 2016 | 29.71 | 29.72 | 29.61 | 29.67 | 161,697 | +0.07(+0.25%) |
Mar 17, 2016 | 29.33 | 29.67 | 29.30 | 29.60 | 163,056 | +0.25(+0.85%) |
Mar 16, 2016 | 29.09 | 29.41 | 29.09 | 29.35 | 170,286 | +0.21(+0.72%) |
Mar 15, 2016 | 29.01 | 29.14 | 28.98 | 29.14 | 83,094 | -0.04(-0.12%) |
Mar 14, 2016 | 29.11 | 29.24 | 29.06 | 29.18 | 234,765 | -0.02(-0.08%) |
Mar 11, 2016 | 29.05 | 29.21 | 29.03 | 29.20 | 124,748 | +0.40(+1.39%) |
Mar 10, 2016 | 28.90 | 28.99 | 28.53 | 28.80 | 168,522 | +0.03(+0.11%) |
Mar 09, 2016 | 28.80 | 28.89 | 28.76 | 28.77 | 127,284 | +0.11(+0.38%) |
Mar 08, 2016 | 28.80 | 28.86 | 28.64 | 28.66 | 147,729 | -0.28(-0.96%) |
Mar 07, 2016 | 28.73 | 28.99 | 28.72 | 28.94 | 187,118 | +0.08(+0.28%) |
Mar 04, 2016 | 28.75 | 28.93 | 28.64 | 28.86 | 259,332 | +0.12(+0.41%) |
Mar 03, 2016 | 28.57 | 28.74 | 28.49 | 28.74 | 143,811 | +0.15(+0.51%) |
Mar 02, 2016 | 28.36 | 28.60 | 28.30 | 28.60 | 86,571 | +0.18(+0.63%) |
Mar 01, 2016 | 28.04 | 28.42 | 27.99 | 28.42 | 189,090 | +0.58(+2.09%) |
Feb 29, 2016 | 28.03 | 28.20 | 27.84 | 27.84 | 261,740 | -0.19(-0.68%) |
Feb 26, 2016 | 28.30 | 28.32 | 28.03 | 28.03 | 247,249 | -0.11(-0.40%) |
Feb 25, 2016 | 27.89 | 28.14 | 27.82 | 28.14 | 609,658 | +0.29(+1.03%) |
Feb 24, 2016 | 27.48 | 27.88 | 27.33 | 27.85 | 177,923 | +0.11(+0.39%) |
Feb 23, 2016 | 27.94 | 27.99 | 27.70 | 27.74 | 236,987 | -0.32(-1.12%) |
Feb 22, 2016 | 27.93 | 28.08 | 27.93 | 28.06 | 253,396 | +0.37(+1.34%) |
Feb 19, 2016 | 27.61 | 27.71 | 27.51 | 27.69 | 145,689 | -0.05(-0.17%) |
Feb 18, 2016 | 27.80 | 27.82 | 27.67 | 27.73 | 88,593 | -0.03(-0.12%) |
Feb 17, 2016 | 27.57 | 27.84 | 27.54 | 27.77 | 177,328 | +0.42(+1.53%) |
Feb 16, 2016 | 27.24 | 27.37 | 27.10 | 27.35 | 82,080 | +0.38(+1.41%) |
Feb 12, 2016 | 26.70 | 26.97 | 26.97 | 26.97 | 218,513 | +0.50(+1.90%) |
Feb 11, 2016 | 26.34 | 26.58 | 26.19 | 26.46 | 304,359 | -0.30(-1.13%) |
Feb 10, 2016 | 26.97 | 27.11 | 26.75 | 26.77 | 201,250 | -0.10(-0.38%) |
Feb 09, 2016 | 26.64 | 27.04 | 26.64 | 26.87 | 285,610 | -0.08(-0.28%) |
Feb 08, 2016 | 26.87 | 27.02 | 26.61 | 26.94 | 204,743 | -0.21(-0.79%) |
Feb 05, 2016 | 27.42 | 27.42 | 27.05 | 27.16 | 246,007 | -0.34(-1.25%) |
Feb 04, 2016 | 27.38 | 27.64 | 27.30 | 27.50 | 298,736 | +0.04(+0.16%) |
Feb 03, 2016 | 27.32 | 27.50 | 26.85 | 27.46 | 190,087 | +0.28(+1.02%) |
Feb 02, 2016 | 27.37 | 27.37 | 27.11 | 27.18 | 167,419 | -0.46(-1.68%) |
Feb 01, 2016 | 27.52 | 27.77 | 27.39 | 27.64 | 147,783 | -0.05(-0.17%) |
Jan 29, 2016 | 27.21 | 27.70 | 27.20 | 27.69 | 178,134 | +0.67(+2.46%) |
Jan 28, 2016 | 27.14 | 27.16 | 26.81 | 27.02 | 267,345 | +0.13(+0.49%) |
Jan 27, 2016 | 27.02 | 27.33 | 26.74 | 26.89 | 193,123 | -0.21(-0.79%) |
Jan 26, 2016 | 26.78 | 27.13 | 26.78 | 27.11 | 229,858 | +0.45(+1.69%) |
Jan 25, 2016 | 26.97 | 27.02 | 26.65 | 26.65 | 196,543 | -0.41(-1.52%) |
Jan 22, 2016 | 26.96 | 27.09 | 26.83 | 27.07 | 368,282 | +0.54(+2.02%) |
Jan 21, 2016 | 26.37 | 26.79 | 26.17 | 26.53 | 375,465 | +0.22(+0.83%) |
Jan 20, 2016 | 26.28 | 26.52 | 25.72 | 26.31 | 652,381 | -0.39(-1.45%) |
Jan 19, 2016 | 26.97 | 27.04 | 26.49 | 26.70 | 347,751 | +0.02(+0.08%) |
Jan 15, 2016 | 26.53 | 26.68 | 26.68 | 26.68 | 207,661 | -0.56(-2.05%) |
Jan 14, 2016 | 26.87 | 27.41 | 26.71 | 27.24 | 399,500 | +0.47(+1.74%) |
Jan 13, 2016 | 27.46 | 27.50 | 26.70 | 26.77 | 497,343 | -0.55(-2.02%) |
Jan 12, 2016 | 27.42 | 27.46 | 27.00 | 27.32 | 1,001,738 | +0.14(+0.50%) |
Jan 11, 2016 | 27.29 | 27.33 | 26.92 | 27.19 | 1,034,723 | +0.03(+0.12%) |
Jan 08, 2016 | 27.61 | 27.65 | 27.09 | 27.15 | 285,254 | -0.27(-0.98%) |
Jan 07, 2016 | 27.57 | 27.85 | 27.37 | 27.42 | 391,552 | -0.61(-2.17%) |
Jan 06, 2016 | 28.04 | 28.20 | 27.90 | 28.03 | 194,300 | -0.41(-1.44%) |
Jan 05, 2016 | 28.36 | 28.46 | 28.23 | 28.44 | 239,792 | +0.16(+0.57%) |
Jan 04, 2016 | 28.19 | 28.29 | 27.97 | 28.28 | 356,639 | -0.36(-1.25%) |
Dec 31, 2015 | 28.79 | 28.64 | 28.64 | 28.64 | 127,428 | -0.25(-0.86%) |
Dec 30, 2015 | 29.03 | 29.05 | 28.89 | 28.89 | 165,411 | -0.21(-0.73%) |
Dec 29, 2015 | 29.00 | 29.15 | 29.00 | 29.10 | 137,817 | +0.27(+0.94%) |
Dec 28, 2015 | 28.80 | 28.83 | 28.68 | 28.83 | 76,613 | -0.09(-0.32%) |
Dec 24, 2015 | 28.98 | 28.93 | 28.93 | 28.93 | 233,743 | -0.08(-0.28%) |
Dec 23, 2015 | 28.71 | 29.01 | 28.71 | 29.01 | 911,755 | +0.46(+1.61%) |
Dec 22, 2015 | 28.41 | 28.62 | 28.30 | 28.55 | 248,074 | +0.28(+1.01%) |
Dec 21, 2015 | 28.25 | 28.28 | 28.07 | 28.26 | 850,080 | +0.18(+0.65%) |
Dec 18, 2015 | 28.46 | 28.46 | 28.07 | 28.08 | 486,977 | -0.50(-1.75%) |
Dec 17, 2015 | 29.04 | 29.04 | 28.58 | 28.58 | 152,741 | -0.41(-1.40%) |
Dec 16, 2015 | 28.75 | 29.04 | 28.54 | 28.99 | 576,914 | +0.41(+1.42%) |
Dec 15, 2015 | 28.48 | 28.71 | 28.48 | 28.58 | 198,414 | +0.30(+1.08%) |
Dec 14, 2015 | 28.11 | 28.28 | 27.90 | 28.28 | 367,229 | +0.15(+0.53%) |
Dec 11, 2015 | 28.32 | 28.35 | 28.08 | 28.13 | 468,233 | -0.50(-1.75%) |
Dec 10, 2015 | 28.58 | 28.85 | 28.57 | 28.63 | 116,534 | +0.05(+0.17%) |
Dec 09, 2015 | 28.66 | 29.00 | 28.46 | 28.58 | 286,247 | -0.13(-0.46%) |
Dec 08, 2015 | 28.69 | 28.85 | 28.66 | 28.71 | 125,825 | -0.24(-0.82%) |
Dec 07, 2015 | 29.03 | 29.03 | 28.80 | 28.95 | 101,948 | -0.16(-0.55%) |
Dec 04, 2015 | 28.62 | 29.16 | 28.62 | 29.11 | 101,100 | +0.57(+1.98%) |
Dec 03, 2015 | 29.02 | 29.02 | 28.47 | 28.54 | 195,305 | -0.37(-1.29%) |
Dec 02, 2015 | 29.26 | 29.29 | 28.91 | 28.92 | 100,332 | -0.37(-1.25%) |
Dec 01, 2015 | 29.12 | 29.28 | 29.09 | 29.28 | 129,185 | +0.25(+0.86%) |
Nov 30, 2015 | 29.16 | 29.17 | 29.03 | 29.03 | 190,090 | -0.09(-0.32%) |
Nov 27, 2015 | 29.09 | 29.16 | 29.04 | 29.13 | 174,260 | +0.03(+0.10%) |
Nov 25, 2015 | 29.14 | 29.10 | 29.10 | 29.10 | 130,629 | -0.02(-0.08%) |
Nov 24, 2015 | 28.91 | 29.16 | 28.88 | 29.12 | 124,930 | +0.07(+0.23%) |
Nov 23, 2015 | 29.07 | 29.17 | 29.00 | 29.05 | 92,923 | -0.02(-0.06%) |
Nov 20, 2015 | 29.17 | 29.24 | 29.06 | 29.07 | 90,050 | +0.03(+0.11%) |
Nov 19, 2015 | 28.99 | 29.10 | 28.99 | 29.04 | 101,363 | +0.00(+0.00%) |
Nov 18, 2015 | 28.70 | 29.05 | 28.70 | 29.04 | 123,634 | +0.42(+1.45%) |
Nov 17, 2015 | 28.74 | 28.86 | 28.57 | 28.62 | 97,498 | -0.05(-0.17%) |
Nov 16, 2015 | 28.16 | 28.67 | 28.16 | 28.67 | 82,025 | +0.46(+1.65%) |
Nov 13, 2015 | 28.39 | 28.47 | 28.21 | 28.21 | 175,504 | -0.30(-1.05%) |
Nov 12, 2015 | 28.69 | 28.75 | 28.49 | 28.51 | 138,400 | -0.36(-1.24%) |
Nov 11, 2015 | 29.00 | 29.00 | 28.86 | 28.86 | 119,264 | -0.04(-0.15%) |
Nov 10, 2015 | 28.84 | 28.94 | 28.84 | 28.91 | 118,492 | -0.02(-0.08%) |
Nov 09, 2015 | 29.11 | 29.11 | 28.81 | 28.93 | 83,117 | -0.26(-0.88%) |
Nov 06, 2015 | 29.23 | 29.27 | 29.01 | 29.19 | 179,549 | -0.10(-0.34%) |
Nov 05, 2015 | 29.33 | 29.40 | 29.20 | 29.29 | 91,007 | -0.05(-0.18%) |
Nov 04, 2015 | 29.53 | 29.53 | 29.28 | 29.34 | 180,586 | -0.11(-0.39%) |
Nov 03, 2015 | 29.32 | 29.55 | 29.32 | 29.45 | 135,434 | +0.09(+0.32%) |