Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.29 | 29.29 | 29.22 | 29.22 | 1,417 | -0.10(-0.35%) |
Oct 28, 2016 | 29.29 | 29.41 | 29.22 | 29.32 | 3,477 | +0.03(+0.09%) |
Oct 27, 2016 | 29.42 | 29.42 | 29.20 | 29.29 | 3,889 | -0.10(-0.35%) |
Oct 26, 2016 | 29.29 | 29.41 | 29.29 | 29.40 | 978 | -0.04(-0.15%) |
Oct 25, 2016 | 29.48 | 29.48 | 29.41 | 29.44 | 5,621 | +0.29(+1.01%) |
Oct 21, 2016 | 29.03 | 29.15 | 29.15 | 29.15 | 138 | -0.05(-0.18%) |
Oct 20, 2016 | 29.13 | 29.25 | 29.13 | 29.20 | 4,091 | +0.09(+0.30%) |
Oct 19, 2016 | 29.03 | 29.11 | 29.01 | 29.11 | 2,075 | +0.12(+0.40%) |
Oct 18, 2016 | 28.95 | 29.00 | 28.83 | 29.00 | 1,670 | +0.40(+1.39%) |
Oct 17, 2016 | 28.64 | 28.64 | 28.60 | 28.60 | 683 | -0.33(-1.16%) |
Oct 14, 2016 | 28.82 | 28.93 | 28.82 | 28.93 | 271 | +0.46(+1.63%) |
Oct 13, 2016 | 28.42 | 28.56 | 28.42 | 28.47 | 2,948 | -0.22(-0.75%) |
Oct 12, 2016 | 28.79 | 28.79 | 28.68 | 28.68 | 2,294 | -0.04(-0.13%) |
Oct 11, 2016 | 29.00 | 29.00 | 28.69 | 28.72 | 1,799 | -0.50(-1.70%) |
Oct 10, 2016 | 29.16 | 29.22 | 29.16 | 29.22 | 3,167 | +0.21(+0.71%) |
Oct 07, 2016 | 29.14 | 29.14 | 28.86 | 29.01 | 831 | -0.12(-0.41%) |
Oct 06, 2016 | 29.12 | 29.23 | 29.12 | 29.13 | 10,850 | -0.27(-0.91%) |
Oct 05, 2016 | 29.05 | 29.40 | 29.05 | 29.40 | 6,398 | +0.59(+2.06%) |
Oct 04, 2016 | 28.82 | 28.90 | 28.78 | 28.80 | 3,022 | +0.30(+1.06%) |
Oct 03, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 419 | +0.00(+0.00%) |
Sep 30, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 189 | -0.05(-0.18%) |
Sep 29, 2016 | 28.86 | 28.86 | 28.46 | 28.55 | 6,954 | -0.23(-0.79%) |
Sep 28, 2016 | 28.72 | 28.78 | 28.58 | 28.78 | 1,893 | +0.12(+0.44%) |
Sep 27, 2016 | 28.72 | 28.80 | 28.66 | 28.66 | 4,128 | +0.14(+0.48%) |
Sep 26, 2016 | 29.03 | 29.03 | 28.52 | 28.52 | 2,522 | -0.56(-1.92%) |
Sep 23, 2016 | 29.13 | 29.13 | 29.04 | 29.08 | 1,576 | -0.34(-1.16%) |
Sep 22, 2016 | 29.58 | 29.58 | 29.42 | 29.42 | 1,409 | +0.33(+1.15%) |
Sep 21, 2016 | 28.82 | 29.09 | 28.82 | 29.09 | 8,584 | +0.55(+1.92%) |
Sep 20, 2016 | 28.75 | 28.75 | 28.54 | 28.54 | 619 | +0.07(+0.25%) |
Sep 19, 2016 | 28.61 | 28.73 | 28.30 | 28.47 | 38,896 | +0.21(+0.76%) |
Sep 16, 2016 | 28.51 | 28.51 | 28.22 | 28.25 | 1,103 | -0.54(-1.88%) |
Sep 15, 2016 | 28.56 | 28.79 | 28.56 | 28.79 | 1,810 | +0.17(+0.60%) |
Sep 14, 2016 | 28.81 | 28.81 | 28.55 | 28.62 | 4,428 | -0.17(-0.60%) |
Sep 13, 2016 | 29.03 | 29.03 | 28.77 | 28.79 | 958 | -0.49(-1.69%) |
Sep 12, 2016 | 28.81 | 29.29 | 28.81 | 29.29 | 2,008 | +0.28(+0.96%) |
Sep 09, 2016 | 29.05 | 29.06 | 29.01 | 29.01 | 615 | -0.65(-2.20%) |
Sep 08, 2016 | 29.53 | 29.68 | 29.53 | 29.66 | 1,680 | +0.00(+0.00%) |
Sep 07, 2016 | 29.73 | 29.83 | 29.64 | 29.66 | 3,071 | +0.09(+0.29%) |
Sep 06, 2016 | 29.53 | 29.58 | 29.45 | 29.58 | 14,669 | +0.26(+0.90%) |
Sep 02, 2016 | 29.33 | 29.31 | 29.31 | 29.31 | 1,514 | +0.24(+0.83%) |
Sep 01, 2016 | 29.16 | 29.18 | 28.97 | 29.07 | 1,640 | +0.11(+0.39%) |
Aug 31, 2016 | 28.93 | 28.96 | 28.91 | 28.96 | 1,418 | +0.01(+0.02%) |
Aug 30, 2016 | 29.09 | 29.09 | 28.95 | 28.95 | 1,401 | +0.16(+0.54%) |
Aug 29, 2016 | 28.80 | 28.80 | 28.73 | 28.79 | 949 | +0.28(+0.99%) |
Aug 26, 2016 | 28.85 | 28.92 | 28.48 | 28.51 | 6,135 | -0.18(-0.62%) |
Aug 25, 2016 | 28.70 | 28.73 | 28.66 | 28.69 | 4,000 | -0.25(-0.85%) |
Aug 24, 2016 | 28.92 | 29.03 | 28.92 | 28.93 | 2,595 | +0.16(+0.55%) |
Aug 23, 2016 | 28.96 | 28.96 | 28.77 | 28.78 | 2,409 | +0.02(+0.06%) |
Aug 22, 2016 | 28.83 | 28.83 | 28.76 | 28.76 | 922 | -0.06(-0.22%) |
Aug 19, 2016 | 28.85 | 28.85 | 28.69 | 28.82 | 1,699 | +0.06(+0.19%) |
Aug 18, 2016 | 28.95 | 28.95 | 28.73 | 28.77 | 3,551 | -0.21(-0.71%) |
Aug 17, 2016 | 28.97 | 28.97 | 28.68 | 28.97 | 4,552 | +0.14(+0.48%) |
Aug 16, 2016 | 28.93 | 28.95 | 28.76 | 28.84 | 2,975 | -0.25(-0.86%) |
Aug 15, 2016 | 29.12 | 29.16 | 29.05 | 29.09 | 7,409 | +0.26(+0.90%) |
Aug 12, 2016 | 28.97 | 28.97 | 28.83 | 28.83 | 2,290 | -0.19(-0.65%) |
Aug 11, 2016 | 28.96 | 29.03 | 28.96 | 29.02 | 5,744 | +0.19(+0.67%) |
Aug 10, 2016 | 28.97 | 28.97 | 28.72 | 28.82 | 2,160 | -0.06(-0.20%) |
Aug 09, 2016 | 28.74 | 28.88 | 28.74 | 28.88 | 693 | +0.25(+0.87%) |
Aug 08, 2016 | 28.63 | 28.64 | 28.53 | 28.63 | 44,904 | +0.21(+0.75%) |
Aug 05, 2016 | 28.24 | 28.50 | 28.24 | 28.42 | 3,558 | +0.41(+1.46%) |
Aug 04, 2016 | 27.98 | 28.03 | 27.89 | 28.01 | 2,705 | +0.44(+1.60%) |
Aug 03, 2016 | 27.55 | 27.67 | 27.55 | 27.57 | 12,170 | -0.12(-0.43%) |
Aug 02, 2016 | 27.99 | 27.99 | 27.57 | 27.69 | 98,647 | -0.54(-1.92%) |
Aug 01, 2016 | 28.45 | 28.45 | 28.23 | 28.23 | 2,854 | -0.21(-0.72%) |
Jul 29, 2016 | 28.21 | 28.45 | 28.21 | 28.43 | 4,020 | +0.36(+1.28%) |
Jul 28, 2016 | 28.42 | 28.42 | 28.01 | 28.07 | 13,757 | -0.43(-1.50%) |
Jul 27, 2016 | 28.51 | 28.67 | 28.41 | 28.50 | 17,397 | +0.28(+1.00%) |
Jul 26, 2016 | 28.09 | 28.22 | 28.09 | 28.22 | 1,574 | +0.28(+1.02%) |
Jul 25, 2016 | 27.97 | 28.06 | 27.93 | 27.93 | 907 | +0.11(+0.39%) |
Jul 22, 2016 | 27.70 | 27.84 | 27.69 | 27.83 | 13,556 | +0.05(+0.18%) |
Jul 21, 2016 | 27.94 | 27.94 | 27.73 | 27.78 | 5,012 | +0.07(+0.23%) |
Jul 20, 2016 | 27.65 | 27.78 | 27.65 | 27.71 | 5,300 | +0.31(+1.13%) |
Jul 19, 2016 | 27.37 | 27.40 | 27.27 | 27.40 | 7,450 | -0.25(-0.90%) |
Jul 18, 2016 | 27.66 | 27.67 | 27.58 | 27.65 | 5,610 | +0.12(+0.45%) |
Jul 15, 2016 | 27.46 | 27.53 | 27.43 | 27.53 | 932 | +0.12(+0.44%) |
Jul 14, 2016 | 27.36 | 27.45 | 27.35 | 27.41 | 7,052 | +0.20(+0.74%) |
Jul 13, 2016 | 27.29 | 27.29 | 27.16 | 27.21 | 1,991 | +0.03(+0.10%) |
Jul 12, 2016 | 27.06 | 27.19 | 27.06 | 27.18 | 40,089 | +0.63(+2.36%) |
Jul 11, 2016 | 26.33 | 26.61 | 26.33 | 26.55 | 6,446 | +0.63(+2.42%) |
Jul 08, 2016 | 25.88 | 25.97 | 25.31 | 25.93 | 6,743 | +0.62(+2.44%) |
Jul 07, 2016 | 25.27 | 25.48 | 25.21 | 25.31 | 42,832 | +0.02(+0.07%) |
Jul 05, 2016 | 25.57 | 25.57 | 25.16 | 25.29 | 4,531 | -0.76(-2.93%) |
Jul 01, 2016 | 25.72 | 26.06 | 26.06 | 26.06 | 35,887 | +0.50(+1.95%) |
Jun 30, 2016 | 25.54 | 25.56 | 25.25 | 25.56 | 11,885 | -0.16(-0.61%) |
Jun 29, 2016 | 25.58 | 25.72 | 25.54 | 25.72 | 4,453 | +0.48(+1.92%) |
Jun 28, 2016 | 25.48 | 25.48 | 25.20 | 25.23 | 21,696 | +0.19(+0.75%) |
Jun 27, 2016 | 25.16 | 25.16 | 24.71 | 25.04 | 13,141 | -0.97(-3.73%) |
Jun 24, 2016 | 25.97 | 26.37 | 25.97 | 26.01 | 12,102 | -1.89(-6.77%) |
Jun 23, 2016 | 27.69 | 27.96 | 27.69 | 27.90 | 4,504 | +0.65(+2.39%) |
Jun 22, 2016 | 27.40 | 27.56 | 27.25 | 27.25 | 1,592 | -0.13(-0.49%) |
Jun 21, 2016 | 27.47 | 27.47 | 27.38 | 27.38 | 842 | -0.07(-0.25%) |
Jun 20, 2016 | 27.13 | 27.53 | 27.13 | 27.45 | 2,306 | +0.66(+2.48%) |
Jun 17, 2016 | 26.63 | 26.79 | 26.63 | 26.79 | 1,600 | +0.34(+1.28%) |
Jun 16, 2016 | 26.20 | 26.45 | 25.91 | 26.45 | 6,610 | -0.17(-0.65%) |
Jun 15, 2016 | 26.47 | 26.66 | 26.47 | 26.62 | 2,292 | +0.42(+1.60%) |
Jun 14, 2016 | 26.39 | 26.39 | 26.06 | 26.20 | 7,637 | -0.30(-1.12%) |
Jun 13, 2016 | 26.61 | 26.72 | 26.48 | 26.50 | 15,511 | -0.42(-1.54%) |
Jun 10, 2016 | 27.14 | 27.17 | 26.91 | 26.91 | 11,426 | -0.58(-2.10%) |
Jun 09, 2016 | 27.61 | 27.61 | 27.43 | 27.49 | 2,099 | -0.43(-1.55%) |
Jun 08, 2016 | 27.91 | 28.05 | 27.91 | 27.92 | 5,955 | -0.09(-0.33%) |
Jun 07, 2016 | 27.86 | 28.06 | 27.86 | 28.02 | 12,614 | +0.23(+0.83%) |
Jun 06, 2016 | 27.62 | 27.79 | 27.62 | 27.79 | 5,553 | +0.22(+0.80%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.35 | 27.57 | 16,812 | -0.05(-0.19%) |
Jun 02, 2016 | 27.58 | 27.68 | 27.56 | 27.62 | 7,328 | -0.01(-0.03%) |
Jun 01, 2016 | 27.69 | 27.69 | 27.55 | 27.63 | 4,184 | -0.34(-1.22%) |
May 31, 2016 | 27.98 | 28.10 | 27.89 | 27.97 | 2,965 | +0.43(+1.56%) |
May 27, 2016 | 27.58 | 27.54 | 27.54 | 27.54 | 1,415 | -0.20(-0.73%) |
May 26, 2016 | 27.70 | 27.75 | 27.66 | 27.74 | 1,888 | +0.23(+0.83%) |
May 25, 2016 | 27.42 | 27.58 | 27.42 | 27.51 | 13,745 | +0.32(+1.17%) |
May 24, 2016 | 26.85 | 27.19 | 26.85 | 27.19 | 2,497 | +0.43(+1.60%) |
May 23, 2016 | 26.74 | 26.80 | 26.74 | 26.76 | 1,152 | -0.06(-0.23%) |
May 20, 2016 | 26.73 | 26.82 | 26.73 | 26.82 | 747 | +0.17(+0.64%) |
May 19, 2016 | 26.59 | 26.65 | 26.59 | 26.65 | 1,559 | -0.02(-0.09%) |
May 18, 2016 | 26.70 | 26.92 | 26.67 | 26.67 | 5,104 | -0.30(-1.11%) |
May 17, 2016 | 26.92 | 27.06 | 26.92 | 26.97 | 7,821 | -0.19(-0.69%) |
May 16, 2016 | 27.17 | 27.24 | 27.11 | 27.16 | 1,147 | +0.19(+0.69%) |
May 13, 2016 | 27.16 | 27.23 | 26.97 | 26.97 | 6,894 | -0.42(-1.52%) |
May 12, 2016 | 27.56 | 27.56 | 27.23 | 27.39 | 10,761 | +0.02(+0.06%) |
May 11, 2016 | 27.55 | 27.58 | 27.37 | 27.37 | 4,440 | -0.36(-1.28%) |
May 10, 2016 | 27.44 | 27.73 | 27.44 | 27.73 | 4,885 | +0.67(+2.48%) |
May 09, 2016 | 27.22 | 27.22 | 27.06 | 27.06 | 3,247 | -0.04(-0.16%) |
May 06, 2016 | 26.85 | 27.24 | 26.85 | 27.10 | 2,364 | +0.31(+1.14%) |
May 05, 2016 | 26.87 | 26.87 | 26.80 | 26.80 | 2,431 | -0.13(-0.49%) |
May 04, 2016 | 27.19 | 27.19 | 26.93 | 26.93 | 3,291 | -0.47(-1.71%) |
May 03, 2016 | 27.69 | 27.69 | 27.32 | 27.40 | 4,113 | -0.55(-1.98%) |
May 02, 2016 | 27.87 | 27.95 | 27.87 | 27.95 | 2,633 | +0.24(+0.86%) |
Apr 29, 2016 | 27.94 | 27.97 | 27.66 | 27.71 | 14,285 | -0.46(-1.64%) |
Apr 28, 2016 | 28.34 | 28.58 | 28.17 | 28.17 | 6,991 | -0.55(-1.93%) |
Apr 27, 2016 | 28.62 | 28.74 | 28.61 | 28.73 | 1,390 | -0.03(-0.09%) |
Apr 26, 2016 | 28.58 | 28.75 | 28.55 | 28.75 | 3,429 | +0.14(+0.50%) |
Apr 25, 2016 | 28.69 | 28.69 | 28.43 | 28.61 | 2,172 | -0.13(-0.44%) |
Apr 22, 2016 | 28.60 | 28.86 | 28.60 | 28.74 | 14,677 | -0.10(-0.34%) |
Apr 21, 2016 | 28.92 | 28.92 | 28.78 | 28.83 | 5,166 | +0.01(+0.04%) |
Apr 20, 2016 | 28.76 | 28.82 | 28.65 | 28.82 | 2,307 | +0.08(+0.30%) |
Apr 19, 2016 | 28.58 | 28.81 | 28.58 | 28.74 | 4,269 | +0.61(+2.17%) |
Apr 18, 2016 | 27.87 | 28.22 | 27.80 | 28.13 | 24,934 | +0.41(+1.48%) |
Apr 15, 2016 | 28.00 | 28.00 | 27.70 | 27.72 | 2,353 | -0.36(-1.28%) |
Apr 14, 2016 | 28.18 | 28.18 | 28.06 | 28.07 | 1,657 | -0.00(-0.01%) |
Apr 13, 2016 | 27.74 | 28.08 | 27.74 | 28.08 | 3,391 | +0.76(+2.77%) |
Apr 12, 2016 | 27.10 | 27.32 | 27.00 | 27.32 | 4,424 | +0.39(+1.46%) |
Apr 11, 2016 | 27.05 | 27.12 | 26.93 | 26.93 | 4,946 | +0.15(+0.56%) |
Apr 08, 2016 | 26.85 | 27.01 | 26.78 | 26.78 | 3,647 | +0.46(+1.74%) |
Apr 07, 2016 | 26.66 | 26.69 | 26.32 | 26.32 | 2,379 | -0.43(-1.60%) |
Apr 06, 2016 | 26.67 | 26.82 | 26.67 | 26.75 | 5,496 | +0.21(+0.78%) |
Apr 05, 2016 | 26.66 | 26.66 | 26.43 | 26.54 | 6,258 | -0.73(-2.67%) |
Apr 04, 2016 | 27.45 | 27.45 | 27.22 | 27.27 | 10,279 | -0.40(-1.43%) |
Apr 01, 2016 | 27.85 | 27.85 | 27.49 | 27.66 | 26,143 | -0.76(-2.66%) |
Mar 31, 2016 | 28.34 | 28.42 | 28.33 | 28.42 | 5,435 | -0.00(-0.01%) |
Mar 30, 2016 | 28.42 | 28.57 | 28.38 | 28.42 | 7,610 | +0.15(+0.52%) |
Mar 29, 2016 | 27.83 | 28.27 | 27.83 | 28.27 | 7,572 | +0.32(+1.13%) |
Mar 28, 2016 | 27.84 | 28.07 | 27.84 | 27.96 | 4,684 | +0.39(+1.42%) |
Mar 24, 2016 | 27.56 | 27.57 | 27.57 | 27.57 | 3,656 | -0.48(-1.73%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.05 | 1,328 | -0.26(-0.91%) |
Mar 22, 2016 | 28.24 | 28.43 | 28.24 | 28.31 | 1,730 | +0.04(+0.14%) |
Mar 21, 2016 | 28.26 | 28.33 | 28.17 | 28.27 | 9,633 | +0.16(+0.57%) |
Mar 18, 2016 | 28.17 | 28.17 | 28.10 | 28.11 | 2,117 | +0.08(+0.28%) |
Mar 17, 2016 | 27.92 | 28.09 | 27.92 | 28.03 | 18,404 | +0.14(+0.52%) |
Mar 16, 2016 | 27.55 | 27.92 | 27.52 | 27.88 | 2,904 | +0.44(+1.60%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.36 | 27.44 | 4,317 | -0.35(-1.25%) |
Mar 14, 2016 | 27.85 | 27.91 | 27.79 | 27.79 | 4,795 | +0.01(+0.05%) |
Mar 11, 2016 | 27.50 | 27.78 | 27.50 | 27.78 | 12,297 | +0.85(+3.16%) |
Mar 10, 2016 | 27.33 | 27.33 | 26.72 | 26.93 | 3,540 | -0.15(-0.54%) |
Mar 08, 2016 | 27.39 | 27.07 | 27.07 | 27.07 | 1 | -0.63(-2.28%) |
Mar 07, 2016 | 27.53 | 27.77 | 27.33 | 27.71 | 8,574 | -0.07(-0.25%) |
Mar 04, 2016 | 27.55 | 27.66 | 27.55 | 27.78 | 1,951 | +0.55(+2.00%) |
Mar 03, 2016 | 26.95 | 27.27 | 26.95 | 27.23 | 36,778 | +0.45(+1.66%) |
Mar 02, 2016 | 26.52 | 26.79 | 26.52 | 26.79 | 6,042 | +0.36(+1.36%) |
Mar 01, 2016 | 26.28 | 26.43 | 26.03 | 26.43 | 6,176 | +0.47(+1.81%) |
Feb 29, 2016 | 25.90 | 26.01 | 25.90 | 25.96 | 16,354 | +0.31(+1.19%) |
Feb 26, 2016 | 25.47 | 25.91 | 25.47 | 25.65 | 5,971 | +0.18(+0.72%) |
Feb 25, 2016 | 25.24 | 25.46 | 25.23 | 25.46 | 3,197 | -0.01(-0.03%) |
Feb 24, 2016 | 25.25 | 25.47 | 24.94 | 25.47 | 3,258 | -0.12(-0.46%) |
Feb 23, 2016 | 25.96 | 25.96 | 25.59 | 25.59 | 2,489 | -0.44(-1.69%) |
Feb 22, 2016 | 26.01 | 26.10 | 25.98 | 26.03 | 4,743 | +0.42(+1.63%) |
Feb 19, 2016 | 25.46 | 25.62 | 25.46 | 25.61 | 1,927 | -0.40(-1.54%) |
Feb 18, 2016 | 26.35 | 26.35 | 25.90 | 26.02 | 4,594 | +0.08(+0.32%) |
Feb 17, 2016 | 25.84 | 26.09 | 25.84 | 25.93 | 10,022 | +0.69(+2.74%) |
Feb 16, 2016 | 24.95 | 25.24 | 24.95 | 25.24 | 2,513 | +1.03(+4.24%) |
Feb 11, 2016 | 24.09 | 24.21 | 24.21 | 24.21 | 9,101 | -0.51(-2.05%) |
Feb 10, 2016 | 25.02 | 25.79 | 24.64 | 24.72 | 1,618 | +0.12(+0.49%) |
Feb 09, 2016 | 24.52 | 24.64 | 24.24 | 24.60 | 16,218 | -0.32(-1.29%) |
Feb 08, 2016 | 25.02 | 25.04 | 24.65 | 24.92 | 3,828 | -0.53(-2.09%) |
Feb 05, 2016 | 25.58 | 25.89 | 25.23 | 25.46 | 16,159 | -0.50(-1.92%) |
Feb 04, 2016 | 25.74 | 26.03 | 25.57 | 25.96 | 14,748 | -0.06(-0.23%) |
Feb 03, 2016 | 26.35 | 26.35 | 25.47 | 26.01 | 18,825 | -0.40(-1.51%) |
Feb 02, 2016 | 26.70 | 26.70 | 26.29 | 26.41 | 5,524 | -0.77(-2.83%) |
Feb 01, 2016 | 26.84 | 27.23 | 26.67 | 27.18 | 9,056 | +0.00(+0.00%) |
Jan 29, 2016 | 26.71 | 27.76 | 26.71 | 27.18 | 7,274 | +0.19(+0.69%) |
Jan 28, 2016 | 27.10 | 27.81 | 26.60 | 27.00 | 25,270 | +0.22(+0.82%) |
Jan 27, 2016 | 26.91 | 27.28 | 26.62 | 26.78 | 2,958 | -0.14(-0.53%) |
Jan 26, 2016 | 26.70 | 26.94 | 26.68 | 26.92 | 34,119 | +0.36(+1.34%) |
Jan 25, 2016 | 26.76 | 26.84 | 26.42 | 26.56 | 32,392 | -0.47(-1.75%) |
Jan 22, 2016 | 27.17 | 27.35 | 27.03 | 27.04 | 35,658 | +0.69(+2.60%) |
Jan 21, 2016 | 26.16 | 26.75 | 25.63 | 26.35 | 19,687 | +0.06(+0.23%) |
Jan 20, 2016 | 26.40 | 26.44 | 25.89 | 26.29 | 7,254 | -0.80(-2.94%) |
Jan 19, 2016 | 26.84 | 27.44 | 26.79 | 27.09 | 167,189 | +0.28(+1.04%) |
Jan 15, 2016 | 26.90 | 26.81 | 26.81 | 26.81 | 8,510 | -0.73(-2.66%) |
Jan 14, 2016 | 27.57 | 27.78 | 27.07 | 27.54 | 21,313 | -0.04(-0.16%) |
Jan 13, 2016 | 28.24 | 28.54 | 27.59 | 27.59 | 5,139 | -0.48(-1.72%) |
Jan 12, 2016 | 28.18 | 28.92 | 27.85 | 28.07 | 7,929 | +0.39(+1.41%) |
Jan 11, 2016 | 27.81 | 27.85 | 27.68 | 27.68 | 2,273 | -0.03(-0.09%) |
Jan 08, 2016 | 28.03 | 28.10 | 27.61 | 27.71 | 6,908 | -0.17(-0.61%) |
Jan 07, 2016 | 27.88 | 28.21 | 27.74 | 27.88 | 58,232 | -0.74(-2.60%) |
Jan 06, 2016 | 28.84 | 28.84 | 28.58 | 28.62 | 182,841 | -1.01(-3.40%) |
Jan 05, 2016 | 29.58 | 29.64 | 29.47 | 29.63 | 17,943 | -0.18(-0.60%) |
Jan 04, 2016 | 30.08 | 30.08 | 27.96 | 29.81 | 7,468 | -0.84(-2.73%) |
Dec 31, 2015 | 30.86 | 30.64 | 30.64 | 30.64 | 12,411 | -0.47(-1.50%) |
Dec 30, 2015 | 31.17 | 31.17 | 31.04 | 31.11 | 7,223 | -0.14(-0.45%) |
Dec 29, 2015 | 31.25 | 31.30 | 31.16 | 31.25 | 12,289 | +0.28(+0.90%) |
Dec 28, 2015 | 31.12 | 31.12 | 30.94 | 30.97 | 1,424 | -0.25(-0.79%) |
Dec 24, 2015 | 31.21 | 31.22 | 31.22 | 31.22 | 2,009 | -0.23(-0.73%) |
Dec 23, 2015 | 31.29 | 31.45 | 31.29 | 31.45 | 4,171 | +0.37(+1.20%) |
Dec 22, 2015 | 30.73 | 31.08 | 30.73 | 31.08 | 6,665 | +0.41(+1.33%) |
Dec 21, 2015 | 30.98 | 30.98 | 30.53 | 30.67 | 3,696 | -0.03(-0.08%) |
Dec 18, 2015 | 30.59 | 30.78 | 30.59 | 30.70 | 5,662 | -0.33(-1.07%) |
Dec 17, 2015 | 31.32 | 31.36 | 31.03 | 31.03 | 983 | -0.03(-0.09%) |
Dec 16, 2015 | 30.90 | 31.06 | 30.90 | 31.06 | 3,017 | +0.48(+1.57%) |
Dec 15, 2015 | 30.51 | 30.58 | 30.51 | 30.58 | 3,516 | +0.29(+0.94%) |
Dec 14, 2015 | 30.36 | 30.36 | 29.96 | 30.29 | 4,680 | +0.06(+0.21%) |
Dec 11, 2015 | 30.52 | 30.52 | 30.23 | 30.23 | 2,601 | -0.80(-2.57%) |
Dec 10, 2015 | 31.10 | 31.10 | 31.02 | 31.02 | 3,531 | +0.09(+0.30%) |
Dec 09, 2015 | 30.98 | 31.27 | 30.92 | 30.93 | 4,053 | +0.07(+0.22%) |
Dec 08, 2015 | 30.85 | 30.86 | 30.85 | 30.86 | 1,204 | -0.47(-1.48%) |
Dec 07, 2015 | 31.40 | 31.47 | 31.30 | 31.33 | 1,769 | -0.15(-0.49%) |
Dec 04, 2015 | 31.04 | 31.48 | 31.04 | 31.48 | 1,097 | +0.37(+1.20%) |
Dec 03, 2015 | 31.39 | 31.39 | 31.03 | 31.11 | 3,528 | -0.32(-1.03%) |
Dec 02, 2015 | 31.71 | 31.71 | 31.42 | 31.43 | 1,975 | -0.40(-1.27%) |
Dec 01, 2015 | 31.71 | 31.93 | 31.71 | 31.83 | 2,565 | +0.42(+1.35%) |
Nov 30, 2015 | 31.58 | 31.58 | 31.39 | 31.41 | 8,089 | +0.13(+0.40%) |
Nov 27, 2015 | 31.28 | 31.28 | 31.28 | 31.28 | 120 | +0.06(+0.20%) |
Nov 25, 2015 | 31.18 | 31.22 | 31.22 | 31.22 | 1,544 | -0.01(-0.03%) |
Nov 24, 2015 | 30.96 | 31.23 | 30.96 | 31.23 | 2,673 | +0.18(+0.58%) |
Nov 23, 2015 | 31.27 | 31.28 | 31.03 | 31.05 | 2,457 | -0.26(-0.83%) |
Nov 20, 2015 | 31.39 | 31.39 | 31.24 | 31.31 | 68,122 | +0.01(+0.04%) |
Nov 19, 2015 | 31.20 | 31.38 | 31.20 | 31.30 | 6,292 | +0.20(+0.64%) |
Nov 18, 2015 | 30.93 | 31.10 | 30.80 | 31.10 | 6,314 | +0.46(+1.49%) |
Nov 17, 2015 | 30.61 | 30.75 | 30.58 | 30.64 | 2,213 | +0.12(+0.40%) |
Nov 16, 2015 | 30.18 | 30.53 | 30.18 | 30.52 | 3,180 | +0.35(+1.14%) |
Nov 13, 2015 | 30.34 | 30.34 | 30.17 | 30.17 | 11,332 | -0.23(-0.75%) |
Nov 12, 2015 | 30.72 | 30.78 | 30.39 | 30.40 | 13,184 | -0.58(-1.87%) |
Nov 11, 2015 | 31.12 | 31.12 | 30.98 | 30.98 | 2,863 | +0.09(+0.30%) |
Nov 10, 2015 | 30.81 | 30.89 | 30.80 | 30.89 | 4,044 | +0.05(+0.16%) |
Nov 09, 2015 | 31.08 | 31.08 | 30.83 | 30.84 | 4,178 | -0.34(-1.08%) |
Nov 06, 2015 | 31.14 | 31.18 | 31.07 | 31.18 | 4,905 | +0.01(+0.03%) |
Nov 05, 2015 | 31.22 | 31.27 | 31.14 | 31.17 | 2,871 | -0.14(-0.46%) |
Nov 04, 2015 | 31.40 | 31.40 | 31.28 | 31.31 | 5,201 | -0.33(-1.03%) |
Nov 03, 2015 | 31.40 | 31.64 | 31.34 | 31.64 | 13,156 | +0.18(+0.58%) |