Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.40 | 43.51 | 42.65 | 43.30 | 237,645 | -0.14(-0.32%) |
Aug 30, 2016 | 43.62 | 43.74 | 43.09 | 43.44 | 123,224 | +0.00(+0.00%) |
Aug 29, 2016 | 43.10 | 43.57 | 43.01 | 43.44 | 195,748 | +0.47(+1.10%) |
Aug 26, 2016 | 43.23 | 43.42 | 42.66 | 42.96 | 175,661 | -0.37(-0.86%) |
Aug 25, 2016 | 43.14 | 43.45 | 42.87 | 43.34 | 206,275 | +0.21(+0.48%) |
Aug 24, 2016 | 43.08 | 43.27 | 42.87 | 43.13 | 243,846 | +0.16(+0.37%) |
Aug 23, 2016 | 43.45 | 43.63 | 42.83 | 42.97 | 190,776 | -0.18(-0.41%) |
Aug 22, 2016 | 46.77 | 46.77 | 42.56 | 43.15 | 450,062 | +0.16(+0.37%) |
Aug 19, 2016 | 41.75 | 43.35 | 41.65 | 42.99 | 347,713 | +1.34(+3.22%) |
Aug 18, 2016 | 41.18 | 41.69 | 41.03 | 41.65 | 236,440 | +0.34(+0.83%) |
Aug 17, 2016 | 40.98 | 41.60 | 40.54 | 41.31 | 187,413 | +0.36(+0.89%) |
Aug 16, 2016 | 41.14 | 41.33 | 40.62 | 40.95 | 181,356 | -0.31(-0.74%) |
Aug 15, 2016 | 41.00 | 41.35 | 40.87 | 41.25 | 110,528 | +0.18(+0.43%) |
Aug 12, 2016 | 40.71 | 41.08 | 40.40 | 41.07 | 242,341 | +0.32(+0.77%) |
Aug 11, 2016 | 40.94 | 41.17 | 40.75 | 40.76 | 184,466 | -0.29(-0.70%) |
Aug 10, 2016 | 41.62 | 41.64 | 40.72 | 41.04 | 242,524 | -0.58(-1.40%) |
Aug 09, 2016 | 41.55 | 41.93 | 41.48 | 41.62 | 157,953 | +0.16(+0.38%) |
Aug 08, 2016 | 41.13 | 41.58 | 40.83 | 41.47 | 261,475 | +0.44(+1.08%) |
Aug 05, 2016 | 40.39 | 41.02 | 40.16 | 41.02 | 287,878 | +0.69(+1.71%) |
Aug 04, 2016 | 40.09 | 40.59 | 40.02 | 40.33 | 198,703 | +0.36(+0.91%) |
Aug 03, 2016 | 39.44 | 40.14 | 39.22 | 39.97 | 347,249 | +0.65(+1.65%) |
Aug 02, 2016 | 42.90 | 42.90 | 38.67 | 39.32 | 412,279 | -1.06(-2.63%) |
Aug 01, 2016 | 40.30 | 40.49 | 39.75 | 40.38 | 370,065 | +0.27(+0.66%) |
Jul 29, 2016 | 40.52 | 40.79 | 39.90 | 40.12 | 235,846 | -0.29(-0.71%) |
Jul 28, 2016 | 40.29 | 41.28 | 39.17 | 40.40 | 306,718 | +0.27(+0.66%) |
Jul 27, 2016 | 40.26 | 40.36 | 39.74 | 40.14 | 180,291 | +0.23(+0.57%) |
Jul 26, 2016 | 39.57 | 39.93 | 39.44 | 39.91 | 194,213 | +0.55(+1.40%) |
Jul 25, 2016 | 39.33 | 39.51 | 39.00 | 39.36 | 190,124 | +0.16(+0.40%) |
Jul 22, 2016 | 38.93 | 39.43 | 38.59 | 39.20 | 154,164 | +0.10(+0.25%) |
Jul 21, 2016 | 39.45 | 39.64 | 38.82 | 39.10 | 198,259 | -0.31(-0.77%) |
Jul 20, 2016 | 39.21 | 39.55 | 39.07 | 39.41 | 152,034 | +0.46(+1.19%) |
Jul 19, 2016 | 39.04 | 39.37 | 38.72 | 38.95 | 99,986 | +0.02(+0.05%) |
Jul 18, 2016 | 38.97 | 39.46 | 38.58 | 38.93 | 136,764 | +0.34(+0.87%) |
Jul 15, 2016 | 38.74 | 38.78 | 37.94 | 38.59 | 215,938 | +0.14(+0.36%) |
Jul 14, 2016 | 38.52 | 38.84 | 37.44 | 38.45 | 261,186 | -0.86(-2.18%) |
Jul 13, 2016 | 38.95 | 39.56 | 38.68 | 39.31 | 217,729 | +0.63(+1.63%) |
Jul 12, 2016 | 38.11 | 38.74 | 38.11 | 38.68 | 271,662 | +0.44(+1.16%) |
Jul 11, 2016 | 37.96 | 38.46 | 37.77 | 38.24 | 277,244 | +0.36(+0.96%) |
Jul 08, 2016 | 37.94 | 37.16 | 37.16 | 37.87 | 319,213 | +0.71(+1.91%) |
Jul 07, 2016 | 36.93 | 37.31 | 36.67 | 37.16 | 133,419 | +0.47(+1.29%) |
Jul 05, 2016 | 36.93 | 36.93 | 36.30 | 36.69 | 127,727 | -0.30(-0.80%) |
Jul 01, 2016 | 37.23 | 36.98 | 36.98 | 36.98 | 125,252 | -0.41(-1.11%) |
Jun 30, 2016 | 36.04 | 37.40 | 36.01 | 37.40 | 264,384 | +1.56(+4.34%) |
Jun 29, 2016 | 35.52 | 35.95 | 35.51 | 35.84 | 182,370 | +0.58(+1.65%) |
Jun 28, 2016 | 35.68 | 35.68 | 34.94 | 35.26 | 264,513 | +0.21(+0.59%) |
Jun 27, 2016 | 36.01 | 36.31 | 34.90 | 35.05 | 259,402 | -1.18(-3.26%) |
Jun 24, 2016 | 36.77 | 37.23 | 35.88 | 36.24 | 780,104 | -1.93(-5.06%) |
Jun 23, 2016 | 37.67 | 38.19 | 37.67 | 38.17 | 298,960 | +0.74(+1.97%) |
Jun 22, 2016 | 37.44 | 37.83 | 37.29 | 37.43 | 168,752 | +0.04(+0.11%) |
Jun 21, 2016 | 37.60 | 37.73 | 37.18 | 37.39 | 126,256 | -0.27(-0.71%) |
Jun 20, 2016 | 37.35 | 38.09 | 37.30 | 37.65 | 158,121 | +0.74(+2.00%) |
Jun 17, 2016 | 37.44 | 37.48 | 36.71 | 36.92 | 646,674 | -0.43(-1.16%) |
Jun 16, 2016 | 37.54 | 37.62 | 36.95 | 37.35 | 192,392 | -0.46(-1.22%) |
Jun 15, 2016 | 37.60 | 38.28 | 37.59 | 37.81 | 282,526 | +0.37(+1.00%) |
Jun 14, 2016 | 37.39 | 37.80 | 37.09 | 37.44 | 272,011 | +0.13(+0.34%) |
Jun 13, 2016 | 37.32 | 37.81 | 37.21 | 37.31 | 157,742 | -0.34(-0.92%) |
Jun 10, 2016 | 37.77 | 38.23 | 37.44 | 37.65 | 237,270 | -0.62(-1.62%) |
Jun 09, 2016 | 37.99 | 38.45 | 37.82 | 38.28 | 279,383 | +0.22(+0.57%) |
Jun 08, 2016 | 37.77 | 38.27 | 37.57 | 38.06 | 189,620 | +0.35(+0.94%) |
Jun 07, 2016 | 37.68 | 37.85 | 37.06 | 37.70 | 219,108 | -0.01(-0.03%) |
Jun 06, 2016 | 37.80 | 37.85 | 37.39 | 37.71 | 185,035 | +0.10(+0.26%) |
Jun 03, 2016 | 37.74 | 37.93 | 36.98 | 37.62 | 200,727 | -0.06(-0.16%) |
Jun 02, 2016 | 37.32 | 37.80 | 37.27 | 37.67 | 210,159 | +0.13(+0.34%) |
Jun 01, 2016 | 37.50 | 38.45 | 37.32 | 37.55 | 412,185 | -0.06(-0.16%) |
May 31, 2016 | 37.44 | 37.65 | 37.13 | 37.61 | 322,930 | +0.31(+0.82%) |
May 27, 2016 | 36.48 | 37.30 | 37.30 | 37.30 | 206,454 | +0.73(+1.99%) |
May 26, 2016 | 36.85 | 36.85 | 36.08 | 36.57 | 186,447 | +0.30(+0.81%) |
May 25, 2016 | 36.50 | 36.72 | 35.93 | 36.28 | 272,434 | -0.32(-0.86%) |
May 24, 2016 | 35.46 | 36.62 | 35.42 | 36.59 | 341,189 | +1.19(+3.37%) |
May 23, 2016 | 34.99 | 35.77 | 34.99 | 35.40 | 274,733 | +0.38(+1.10%) |
May 20, 2016 | 33.53 | 35.03 | 33.53 | 35.01 | 456,224 | +1.77(+5.33%) |
May 19, 2016 | 33.57 | 34.24 | 32.84 | 33.24 | 209,918 | -0.46(-1.37%) |
May 18, 2016 | 32.93 | 34.23 | 32.67 | 33.70 | 351,565 | +0.67(+2.03%) |
May 17, 2016 | 34.29 | 34.87 | 32.75 | 33.03 | 365,996 | -1.33(-3.87%) |
May 16, 2016 | 34.27 | 34.70 | 33.99 | 34.36 | 377,653 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.53 | 33.85 | 34.19 | 315,928 | +0.27(+0.78%) |
May 12, 2016 | 34.82 | 34.95 | 33.46 | 33.92 | 277,453 | -0.76(-2.19%) |
May 11, 2016 | 34.25 | 34.75 | 34.24 | 34.68 | 376,595 | +0.41(+1.21%) |
May 10, 2016 | 33.99 | 34.47 | 33.69 | 34.27 | 371,898 | +0.36(+1.08%) |
May 09, 2016 | 33.17 | 34.29 | 33.17 | 33.90 | 468,609 | +0.48(+1.44%) |
May 06, 2016 | 33.85 | 34.19 | 33.26 | 33.42 | 459,393 | -0.62(-1.82%) |
May 05, 2016 | 34.07 | 34.43 | 33.75 | 34.04 | 361,106 | +0.00(+0.00%) |
May 04, 2016 | 33.86 | 34.45 | 33.81 | 34.04 | 577,577 | +0.13(+0.38%) |
May 03, 2016 | 33.77 | 34.47 | 32.84 | 33.91 | 508,420 | +1.10(+3.36%) |
May 02, 2016 | 31.96 | 32.81 | 31.77 | 32.81 | 467,876 | +0.94(+2.94%) |
Apr 29, 2016 | 32.40 | 32.68 | 31.51 | 31.87 | 220,098 | -0.49(-1.52%) |
Apr 28, 2016 | 33.40 | 33.44 | 32.28 | 32.36 | 207,296 | -1.29(-3.83%) |
Apr 27, 2016 | 33.04 | 33.74 | 32.93 | 33.65 | 256,049 | +0.49(+1.49%) |
Apr 26, 2016 | 32.86 | 33.40 | 32.86 | 33.16 | 252,501 | +0.50(+1.54%) |
Apr 25, 2016 | 32.81 | 32.89 | 32.49 | 32.66 | 246,634 | -0.13(-0.39%) |
Apr 22, 2016 | 32.36 | 32.88 | 32.35 | 32.79 | 382,136 | +0.42(+1.31%) |
Apr 21, 2016 | 31.92 | 32.61 | 31.74 | 32.36 | 629,008 | +0.34(+1.08%) |
Apr 20, 2016 | 33.33 | 33.69 | 31.93 | 32.02 | 640,433 | -1.99(-5.85%) |
Apr 19, 2016 | 33.94 | 34.32 | 33.76 | 34.01 | 258,968 | -0.39(-1.15%) |
Apr 18, 2016 | 33.82 | 34.54 | 33.74 | 34.40 | 249,377 | -0.34(-0.96%) |
Apr 15, 2016 | 34.53 | 35.23 | 34.09 | 34.74 | 265,008 | +0.06(+0.17%) |
Apr 14, 2016 | 34.60 | 34.87 | 34.37 | 34.68 | 289,014 | -0.09(-0.25%) |
Apr 13, 2016 | 34.48 | 34.87 | 34.04 | 34.77 | 270,059 | +0.32(+0.91%) |
Apr 12, 2016 | 34.73 | 34.73 | 34.18 | 34.45 | 395,134 | -0.20(-0.57%) |
Apr 11, 2016 | 34.17 | 34.67 | 34.17 | 34.65 | 431,187 | +0.67(+1.97%) |
Apr 08, 2016 | 34.06 | 34.52 | 33.82 | 33.98 | 287,705 | +0.14(+0.41%) |
Apr 07, 2016 | 34.00 | 34.19 | 33.48 | 33.84 | 353,364 | -0.29(-0.84%) |
Apr 06, 2016 | 34.18 | 34.51 | 33.40 | 34.13 | 411,727 | -0.11(-0.32%) |
Apr 05, 2016 | 33.87 | 34.57 | 33.76 | 34.24 | 325,872 | +0.03(+0.09%) |
Apr 04, 2016 | 34.73 | 34.73 | 34.17 | 34.21 | 330,891 | -0.29(-0.83%) |
Apr 01, 2016 | 33.83 | 34.61 | 33.83 | 34.49 | 443,692 | +0.22(+0.63%) |
Mar 31, 2016 | 34.38 | 34.71 | 34.17 | 34.28 | 286,783 | -0.20(-0.57%) |
Mar 30, 2016 | 34.35 | 34.97 | 34.29 | 34.47 | 304,226 | +0.18(+0.52%) |
Mar 29, 2016 | 33.01 | 34.40 | 32.96 | 34.30 | 654,571 | +1.48(+4.50%) |
Mar 28, 2016 | 33.00 | 33.37 | 32.76 | 32.82 | 271,585 | -0.19(-0.57%) |
Mar 24, 2016 | 32.51 | 33.00 | 33.00 | 33.00 | 322,369 | +0.24(+0.72%) |
Mar 23, 2016 | 33.12 | 33.25 | 32.76 | 32.77 | 254,570 | -0.52(-1.57%) |
Mar 22, 2016 | 32.06 | 33.39 | 31.29 | 33.29 | 571,999 | +1.13(+3.52%) |
Mar 21, 2016 | 32.14 | 32.39 | 31.31 | 32.16 | 200,138 | -0.16(-0.49%) |
Mar 18, 2016 | 32.41 | 32.49 | 31.53 | 32.31 | 783,506 | +0.10(+0.31%) |
Mar 17, 2016 | 31.65 | 32.31 | 31.49 | 32.22 | 278,495 | +0.48(+1.52%) |
Mar 16, 2016 | 30.94 | 31.85 | 30.80 | 31.73 | 440,033 | +0.70(+2.25%) |
Mar 15, 2016 | 30.85 | 31.17 | 30.63 | 31.03 | 235,866 | -0.05(-0.16%) |
Mar 14, 2016 | 30.80 | 31.33 | 30.57 | 31.08 | 318,923 | +0.30(+0.96%) |
Mar 11, 2016 | 30.53 | 31.22 | 30.26 | 30.79 | 327,935 | +0.45(+1.49%) |
Mar 10, 2016 | 31.05 | 31.40 | 30.17 | 30.33 | 301,492 | -0.66(-2.13%) |
Mar 09, 2016 | 30.25 | 31.24 | 30.24 | 30.99 | 401,598 | +0.92(+3.05%) |
Mar 08, 2016 | 29.95 | 30.25 | 29.74 | 30.08 | 447,879 | -0.15(-0.49%) |
Mar 07, 2016 | 30.50 | 30.68 | 29.90 | 30.23 | 367,047 | -0.52(-1.70%) |
Mar 04, 2016 | 30.43 | 30.89 | 30.33 | 30.75 | 224,483 | +0.12(+0.39%) |
Mar 03, 2016 | 30.62 | 30.75 | 30.37 | 30.63 | 204,118 | +0.12(+0.39%) |
Mar 02, 2016 | 31.01 | 31.17 | 30.39 | 30.51 | 342,984 | -0.59(-1.90%) |
Mar 01, 2016 | 29.33 | 31.10 | 29.33 | 31.10 | 719,506 | +1.71(+5.83%) |
Feb 29, 2016 | 29.36 | 29.54 | 29.27 | 29.39 | 380,138 | -0.04(-0.13%) |
Feb 26, 2016 | 29.35 | 29.60 | 29.17 | 29.43 | 256,242 | +0.28(+0.95%) |
Feb 25, 2016 | 29.12 | 29.52 | 28.99 | 29.15 | 129,155 | +0.12(+0.41%) |
Feb 24, 2016 | 28.47 | 29.05 | 28.41 | 29.03 | 299,644 | +0.33(+1.13%) |
Feb 23, 2016 | 28.99 | 29.19 | 28.68 | 28.71 | 275,790 | -0.49(-1.69%) |
Feb 22, 2016 | 29.44 | 29.64 | 28.99 | 29.20 | 318,862 | -0.24(-0.80%) |
Feb 19, 2016 | 28.45 | 29.58 | 28.45 | 29.44 | 514,397 | +1.04(+3.68%) |
Feb 18, 2016 | 28.56 | 28.85 | 28.36 | 28.39 | 342,228 | -0.11(-0.38%) |
Feb 17, 2016 | 28.52 | 29.01 | 28.08 | 28.50 | 606,138 | +0.13(+0.45%) |
Feb 16, 2016 | 27.47 | 28.46 | 27.19 | 28.37 | 398,532 | +1.19(+4.39%) |
Feb 12, 2016 | 27.12 | 27.18 | 27.18 | 27.18 | 206,961 | +0.22(+0.80%) |
Feb 11, 2016 | 26.57 | 27.11 | 26.02 | 26.97 | 245,885 | -0.16(-0.58%) |
Feb 10, 2016 | 27.54 | 27.64 | 27.01 | 27.12 | 250,538 | -0.18(-0.65%) |
Feb 09, 2016 | 26.97 | 27.81 | 26.88 | 27.30 | 196,090 | -0.13(-0.47%) |
Feb 08, 2016 | 26.95 | 27.56 | 26.63 | 27.43 | 358,234 | +0.08(+0.29%) |
Feb 05, 2016 | 27.88 | 27.88 | 27.22 | 27.35 | 268,254 | -0.66(-2.36%) |
Feb 04, 2016 | 27.83 | 28.22 | 27.76 | 28.01 | 237,289 | +0.13(+0.46%) |
Feb 03, 2016 | 27.83 | 28.26 | 27.52 | 27.88 | 344,599 | +0.40(+1.47%) |
Feb 02, 2016 | 27.17 | 28.08 | 27.11 | 27.48 | 661,957 | +0.31(+1.12%) |
Feb 01, 2016 | 27.46 | 27.46 | 26.67 | 27.17 | 276,464 | -0.49(-1.78%) |
Jan 29, 2016 | 26.47 | 27.75 | 26.47 | 27.66 | 674,438 | +1.19(+4.50%) |
Jan 28, 2016 | 26.25 | 26.83 | 26.02 | 26.47 | 284,191 | +0.51(+1.97%) |
Jan 27, 2016 | 26.13 | 26.43 | 23.89 | 25.96 | 212,899 | -0.34(-1.27%) |
Jan 26, 2016 | 25.85 | 26.44 | 25.85 | 26.30 | 174,507 | +0.64(+2.50%) |
Jan 25, 2016 | 25.92 | 26.11 | 25.57 | 25.65 | 243,866 | -0.47(-1.81%) |
Jan 22, 2016 | 26.16 | 26.51 | 26.05 | 26.13 | 261,240 | +0.42(+1.65%) |
Jan 21, 2016 | 25.60 | 26.04 | 25.35 | 25.70 | 396,976 | +0.15(+0.58%) |
Jan 20, 2016 | 24.89 | 25.90 | 24.67 | 25.56 | 418,575 | +0.27(+1.05%) |
Jan 19, 2016 | 25.87 | 26.06 | 25.02 | 25.29 | 300,061 | -0.32(-1.23%) |
Jan 15, 2016 | 25.74 | 25.61 | 25.61 | 25.61 | 514,207 | -0.93(-3.49%) |
Jan 14, 2016 | 25.89 | 26.65 | 24.68 | 26.53 | 635,874 | +0.91(+3.54%) |
Jan 13, 2016 | 26.30 | 26.45 | 25.40 | 25.63 | 510,089 | -0.48(-1.85%) |
Jan 12, 2016 | 25.46 | 26.20 | 25.43 | 26.11 | 537,619 | +1.02(+4.09%) |
Jan 11, 2016 | 25.17 | 25.28 | 24.50 | 25.08 | 438,999 | +0.01(+0.04%) |
Jan 08, 2016 | 26.22 | 26.28 | 24.99 | 25.07 | 441,587 | -0.98(-3.74%) |
Jan 07, 2016 | 25.78 | 26.28 | 25.27 | 26.05 | 449,869 | -0.27(-1.01%) |
Jan 06, 2016 | 25.55 | 26.38 | 25.16 | 26.31 | 395,204 | +0.37(+1.44%) |
Jan 05, 2016 | 26.24 | 26.70 | 25.64 | 25.94 | 674,363 | -0.73(-2.73%) |
Jan 04, 2016 | 27.12 | 27.44 | 26.32 | 26.67 | 488,287 | -1.14(-4.11%) |
Dec 31, 2015 | 28.14 | 27.81 | 27.81 | 27.81 | 302,880 | -0.48(-1.71%) |
Dec 30, 2015 | 29.02 | 29.02 | 28.23 | 28.30 | 203,339 | -0.66(-2.28%) |
Dec 29, 2015 | 28.57 | 29.04 | 28.57 | 28.96 | 175,663 | +0.54(+1.91%) |
Dec 28, 2015 | 28.42 | 28.42 | 27.88 | 28.41 | 265,161 | -0.04(-0.14%) |
Dec 24, 2015 | 28.31 | 28.45 | 28.45 | 28.45 | 157,733 | +0.05(+0.17%) |
Dec 23, 2015 | 28.41 | 28.49 | 28.16 | 28.40 | 271,124 | +0.22(+0.77%) |
Dec 22, 2015 | 28.37 | 28.41 | 27.85 | 28.19 | 415,140 | +0.03(+0.11%) |
Dec 21, 2015 | 28.30 | 28.48 | 27.94 | 28.16 | 386,534 | +0.07(+0.25%) |
Dec 18, 2015 | 28.57 | 28.58 | 27.78 | 28.09 | 946,899 | -0.64(-2.23%) |
Dec 17, 2015 | 29.03 | 29.45 | 28.73 | 28.73 | 185,296 | -0.25(-0.85%) |
Dec 16, 2015 | 28.82 | 29.06 | 28.68 | 28.97 | 282,183 | +0.45(+1.59%) |
Dec 15, 2015 | 28.46 | 28.66 | 27.76 | 28.52 | 347,429 | +0.29(+1.01%) |
Dec 14, 2015 | 28.41 | 29.12 | 27.96 | 28.24 | 250,526 | -0.20(-0.69%) |
Dec 11, 2015 | 28.57 | 28.89 | 28.41 | 28.43 | 430,605 | -0.66(-2.27%) |
Dec 10, 2015 | 28.71 | 29.27 | 28.50 | 29.09 | 296,678 | +0.27(+0.92%) |
Dec 09, 2015 | 29.01 | 29.17 | 28.75 | 28.83 | 288,387 | -0.27(-0.91%) |
Dec 08, 2015 | 28.83 | 29.22 | 28.43 | 29.09 | 271,701 | +0.33(+1.13%) |
Dec 07, 2015 | 29.47 | 29.47 | 28.49 | 28.77 | 370,742 | -0.67(-2.28%) |
Dec 04, 2015 | 28.58 | 29.60 | 28.57 | 29.44 | 212,347 | +0.82(+2.86%) |
Dec 03, 2015 | 29.03 | 29.35 | 28.60 | 28.62 | 248,340 | -0.29(-0.99%) |
Dec 02, 2015 | 28.97 | 29.35 | 28.76 | 28.91 | 319,899 | +0.10(+0.34%) |
Dec 01, 2015 | 28.76 | 29.09 | 28.55 | 28.81 | 367,071 | +0.07(+0.24%) |
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,860 | +0.02(+0.07%) |
Nov 27, 2015 | 28.39 | 29.00 | 28.37 | 28.72 | 124,733 | +0.27(+0.93%) |
Nov 25, 2015 | 28.40 | 28.45 | 28.45 | 28.45 | 119,771 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.74 | 28.47 | 188,056 | +0.16(+0.56%) |
Nov 23, 2015 | 28.42 | 28.76 | 28.30 | 28.31 | 127,503 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,412 | +0.23(+0.80%) |
Nov 19, 2015 | 28.31 | 28.52 | 28.18 | 28.29 | 151,396 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.36 | 27.62 | 28.28 | 195,842 | +0.30(+1.06%) |
Nov 17, 2015 | 28.38 | 28.71 | 27.96 | 27.98 | 185,565 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.39 | 27.60 | 28.30 | 262,927 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,880 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.75 | 251,696 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.36 | 182,218 | +0.03(+0.10%) |
Nov 10, 2015 | 28.37 | 28.83 | 28.12 | 28.33 | 267,542 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.36 | 28.43 | 396,484 | -0.09(-0.31%) |
Nov 06, 2015 | 28.39 | 28.70 | 28.23 | 28.52 | 330,003 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.31 | 28.57 | 308,915 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.98 | 28.22 | 28.65 | 361,353 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,292 | +0.83(+2.95%) |
Nov 02, 2015 | 27.99 | 28.21 | 27.71 | 28.08 | 374,091 | +0.22(+0.78%) |
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,143 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,306 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,993 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,257 | +0.00(+0.00%) |
Oct 26, 2015 | 27.09 | 27.44 | 26.66 | 27.29 | 259,782 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,663 | +0.69(+2.61%) |
Oct 22, 2015 | 27.64 | 27.64 | 25.61 | 26.42 | 648,487 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.36 | 27.77 | 27.94 | 381,627 | -0.04(-0.14%) |
Oct 20, 2015 | 27.66 | 28.06 | 27.21 | 27.98 | 206,932 | +0.37(+1.36%) |
Oct 19, 2015 | 27.06 | 27.64 | 27.06 | 27.61 | 347,195 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.05 | 27.14 | 346,667 | -0.57(-2.06%) |
Oct 15, 2015 | 27.04 | 27.80 | 27.04 | 27.71 | 354,176 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.06 | 207,136 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,463 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,514 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,146 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,626 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,830 | +0.45(+1.69%) |
Oct 06, 2015 | 27.06 | 27.35 | 26.60 | 26.89 | 300,007 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.31 | 27.12 | 274,208 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.35 | 25.27 | 26.34 | 255,529 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.75 | 366,085 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,408 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.42 | 24.92 | 282,362 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,475 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,100 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.06 | 23.91 | 24.99 | 418,837 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.35 | 465,511 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,230 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,521 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.69 | 24.66 | 24.83 | 794,435 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.72 | 622,372 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.06 | 24.62 | 25.03 | 139,293 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,737 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,112 | -0.19(-0.75%) |
Sep 11, 2015 | 24.33 | 24.85 | 24.28 | 24.82 | 180,820 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,645 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,468 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.33 | 332,470 | +0.88(+3.74%) |
Sep 04, 2015 | 23.69 | 23.46 | 23.46 | 23.46 | 152,049 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.40 | 24.00 | 24.06 | 164,919 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,037 | +0.75(+3.23%) |