Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.24 | 30.93 | 29.84 | 30.60 | 78,442 | +0.08(+0.27%) |
Aug 30, 2016 | 32.39 | 32.39 | 29.95 | 30.52 | 106,286 | -1.96(-6.03%) |
Aug 29, 2016 | 31.41 | 32.61 | 30.54 | 32.47 | 90,840 | +0.64(+2.02%) |
Aug 26, 2016 | 32.58 | 32.91 | 31.53 | 31.83 | 60,929 | -0.68(-2.08%) |
Aug 25, 2016 | 31.87 | 32.73 | 31.87 | 32.51 | 67,450 | +0.51(+1.60%) |
Aug 24, 2016 | 32.37 | 32.51 | 31.56 | 32.00 | 72,469 | -0.54(-1.67%) |
Aug 23, 2016 | 32.81 | 32.99 | 32.24 | 32.54 | 48,131 | +0.05(+0.15%) |
Aug 22, 2016 | 31.67 | 32.70 | 31.67 | 32.49 | 52,281 | +0.65(+2.05%) |
Aug 19, 2016 | 32.80 | 32.80 | 31.43 | 31.84 | 98,661 | -1.07(-3.26%) |
Aug 18, 2016 | 32.63 | 33.17 | 32.24 | 32.91 | 81,173 | +0.45(+1.40%) |
Aug 17, 2016 | 32.59 | 32.86 | 32.14 | 32.46 | 71,180 | -0.39(-1.18%) |
Aug 16, 2016 | 33.03 | 33.40 | 32.20 | 32.84 | 128,309 | -0.06(-0.18%) |
Aug 15, 2016 | 31.38 | 33.47 | 31.38 | 32.90 | 101,294 | +1.70(+5.45%) |
Aug 12, 2016 | 32.46 | 32.46 | 30.82 | 31.20 | 145,426 | -1.25(-3.84%) |
Aug 11, 2016 | 31.90 | 32.56 | 31.26 | 32.45 | 113,141 | +0.53(+1.65%) |
Aug 10, 2016 | 31.76 | 32.39 | 31.53 | 31.92 | 81,401 | +0.28(+0.89%) |
Aug 09, 2016 | 34.09 | 34.09 | 31.38 | 31.64 | 124,782 | -2.40(-7.05%) |
Aug 08, 2016 | 33.88 | 34.63 | 33.65 | 34.04 | 79,149 | +0.41(+1.23%) |
Aug 05, 2016 | 32.16 | 35.53 | 31.76 | 33.63 | 306,116 | +2.63(+8.49%) |
Aug 04, 2016 | 31.48 | 31.75 | 30.81 | 31.00 | 107,149 | -0.54(-1.73%) |
Aug 03, 2016 | 30.51 | 31.65 | 30.49 | 31.54 | 64,266 | +0.92(+3.02%) |
Aug 02, 2016 | 30.98 | 31.78 | 29.85 | 30.62 | 73,919 | -0.32(-1.04%) |
Aug 01, 2016 | 31.42 | 31.42 | 30.47 | 30.94 | 64,784 | -0.39(-1.24%) |
Jul 29, 2016 | 31.48 | 31.76 | 31.02 | 31.33 | 61,866 | -0.31(-0.96%) |
Jul 28, 2016 | 31.78 | 31.90 | 31.38 | 31.63 | 44,723 | -0.04(-0.13%) |
Jul 27, 2016 | 32.17 | 32.50 | 30.56 | 31.67 | 107,595 | -0.44(-1.36%) |
Jul 26, 2016 | 29.83 | 32.55 | 29.77 | 32.11 | 199,230 | +2.24(+7.48%) |
Jul 25, 2016 | 30.34 | 30.34 | 29.52 | 29.88 | 52,486 | -0.57(-1.87%) |
Jul 22, 2016 | 30.46 | 31.23 | 30.01 | 30.44 | 44,889 | -0.23(-0.75%) |
Jul 21, 2016 | 30.26 | 32.04 | 30.07 | 30.68 | 150,443 | +0.53(+1.75%) |
Jul 20, 2016 | 29.59 | 30.35 | 28.97 | 30.15 | 91,391 | +0.39(+1.30%) |
Jul 19, 2016 | 31.87 | 31.87 | 29.58 | 29.76 | 135,930 | -2.37(-7.37%) |
Jul 18, 2016 | 33.27 | 33.27 | 31.68 | 32.13 | 87,079 | -1.34(-4.02%) |
Jul 15, 2016 | 31.93 | 33.57 | 31.93 | 33.47 | 137,962 | +1.77(+5.59%) |
Jul 14, 2016 | 30.68 | 31.95 | 30.22 | 31.70 | 86,860 | +1.11(+3.61%) |
Jul 13, 2016 | 31.81 | 31.81 | 29.92 | 30.59 | 115,531 | -0.84(-2.68%) |
Jul 12, 2016 | 30.81 | 31.81 | 30.64 | 31.43 | 76,990 | +0.82(+2.69%) |
Jul 11, 2016 | 29.97 | 31.04 | 29.88 | 30.61 | 108,917 | +0.73(+2.46%) |
Jul 08, 2016 | 28.19 | 27.86 | 27.86 | 29.88 | 131,009 | +2.01(+7.22%) |
Jul 07, 2016 | 27.01 | 28.34 | 27.01 | 27.86 | 124,931 | +1.36(+5.14%) |
Jul 05, 2016 | 27.45 | 27.87 | 26.16 | 26.50 | 83,594 | -1.06(-3.86%) |
Jul 01, 2016 | 26.60 | 27.57 | 27.57 | 27.57 | 125,844 | +1.11(+4.18%) |
Jun 30, 2016 | 25.17 | 26.53 | 24.79 | 26.46 | 114,441 | +1.57(+6.30%) |
Jun 29, 2016 | 24.44 | 25.04 | 24.36 | 24.89 | 60,165 | +0.87(+3.60%) |
Jun 28, 2016 | 24.38 | 24.80 | 23.78 | 24.03 | 73,528 | -0.02(-0.10%) |
Jun 27, 2016 | 24.54 | 25.16 | 23.97 | 24.05 | 144,433 | -0.64(-2.57%) |
Jun 24, 2016 | 24.27 | 24.86 | 24.23 | 24.69 | 205,937 | -0.68(-2.67%) |
Jun 23, 2016 | 25.12 | 25.66 | 24.91 | 25.36 | 85,529 | +0.55(+2.23%) |
Jun 22, 2016 | 26.09 | 26.52 | 23.83 | 24.81 | 102,303 | -1.20(-4.63%) |
Jun 21, 2016 | 26.38 | 26.38 | 25.55 | 26.02 | 56,970 | -0.42(-1.59%) |
Jun 20, 2016 | 26.08 | 26.90 | 25.77 | 26.44 | 91,884 | +0.64(+2.46%) |
Jun 17, 2016 | 25.58 | 26.51 | 25.52 | 25.80 | 321,937 | +0.31(+1.20%) |
Jun 16, 2016 | 24.50 | 25.63 | 24.00 | 25.50 | 102,766 | +0.89(+3.62%) |
Jun 15, 2016 | 24.12 | 25.45 | 24.12 | 24.60 | 89,828 | +0.66(+2.76%) |
Jun 14, 2016 | 24.28 | 24.73 | 23.69 | 23.94 | 58,681 | -0.45(-1.86%) |
Jun 13, 2016 | 24.74 | 25.31 | 24.23 | 24.40 | 64,707 | -0.49(-1.96%) |
Jun 10, 2016 | 25.13 | 25.17 | 24.61 | 24.89 | 61,695 | -0.51(-2.01%) |
Jun 09, 2016 | 26.37 | 26.37 | 24.86 | 25.40 | 75,664 | -1.14(-4.29%) |
Jun 08, 2016 | 26.06 | 26.91 | 26.01 | 26.53 | 101,382 | +0.72(+2.78%) |
Jun 07, 2016 | 25.36 | 26.71 | 25.02 | 25.82 | 112,049 | +0.38(+1.49%) |
Jun 06, 2016 | 25.20 | 25.69 | 24.98 | 25.44 | 77,864 | +0.30(+1.18%) |
Jun 03, 2016 | 24.04 | 25.20 | 24.04 | 25.14 | 122,840 | +1.28(+5.36%) |
Jun 02, 2016 | 23.81 | 23.89 | 23.33 | 23.86 | 70,179 | -0.07(-0.28%) |
Jun 01, 2016 | 23.65 | 24.09 | 22.92 | 23.93 | 93,499 | +0.16(+0.66%) |
May 31, 2016 | 23.68 | 24.25 | 23.58 | 23.77 | 113,270 | +0.07(+0.28%) |
May 27, 2016 | 24.34 | 23.71 | 23.71 | 23.71 | 90,927 | -0.56(-2.31%) |
May 26, 2016 | 24.18 | 24.53 | 23.82 | 24.27 | 141,840 | +0.35(+1.47%) |
May 25, 2016 | 22.96 | 24.75 | 22.59 | 23.91 | 167,508 | +1.20(+5.30%) |
May 24, 2016 | 22.78 | 23.40 | 22.46 | 22.71 | 126,560 | +0.07(+0.33%) |
May 23, 2016 | 21.54 | 22.96 | 21.38 | 22.64 | 119,631 | +1.31(+6.14%) |
May 20, 2016 | 21.61 | 21.78 | 21.16 | 21.33 | 88,110 | -0.11(-0.50%) |
May 19, 2016 | 21.49 | 21.86 | 21.23 | 21.43 | 109,705 | +0.06(+0.27%) |
May 18, 2016 | 22.60 | 23.23 | 20.97 | 21.38 | 167,411 | -1.50(-6.55%) |
May 17, 2016 | 23.12 | 23.74 | 22.43 | 22.87 | 144,692 | -0.21(-0.92%) |
May 16, 2016 | 23.75 | 24.58 | 23.09 | 23.09 | 91,924 | -0.52(-2.19%) |
May 13, 2016 | 23.63 | 24.55 | 23.19 | 23.60 | 114,128 | -0.24(-1.00%) |
May 12, 2016 | 25.04 | 25.21 | 23.71 | 23.84 | 97,308 | -0.97(-3.89%) |
May 11, 2016 | 24.98 | 25.43 | 24.45 | 24.81 | 81,609 | -0.19(-0.75%) |
May 10, 2016 | 24.95 | 25.50 | 24.56 | 25.00 | 112,423 | +0.43(+1.73%) |
May 09, 2016 | 27.71 | 27.71 | 24.54 | 24.57 | 201,857 | -3.42(-12.23%) |
May 06, 2016 | 28.12 | 29.53 | 26.49 | 27.99 | 139,096 | -0.95(-3.28%) |
May 05, 2016 | 29.93 | 30.22 | 28.83 | 28.94 | 162,706 | -0.84(-2.83%) |
May 04, 2016 | 29.95 | 30.69 | 29.25 | 29.78 | 111,997 | -0.34(-1.11%) |
May 03, 2016 | 30.74 | 31.36 | 29.60 | 30.12 | 123,916 | -0.90(-2.90%) |
May 02, 2016 | 30.80 | 31.41 | 30.49 | 31.02 | 78,891 | +0.29(+0.96%) |
Apr 29, 2016 | 30.63 | 31.86 | 30.49 | 30.73 | 73,136 | +0.14(+0.45%) |
Apr 28, 2016 | 30.81 | 31.90 | 30.46 | 30.59 | 66,344 | -0.43(-1.37%) |
Apr 27, 2016 | 30.18 | 31.08 | 29.47 | 31.01 | 199,578 | +0.94(+3.13%) |
Apr 26, 2016 | 30.31 | 30.40 | 29.80 | 30.07 | 101,385 | -0.21(-0.70%) |
Apr 25, 2016 | 31.02 | 31.12 | 29.87 | 30.28 | 91,087 | -1.06(-3.40%) |
Apr 22, 2016 | 31.63 | 32.76 | 31.05 | 31.35 | 100,061 | -0.25(-0.80%) |
Apr 21, 2016 | 31.69 | 31.97 | 31.10 | 31.60 | 93,304 | +0.09(+0.29%) |
Apr 20, 2016 | 32.37 | 32.51 | 31.44 | 31.51 | 80,454 | -0.91(-2.80%) |
Apr 19, 2016 | 31.80 | 33.08 | 31.40 | 32.42 | 73,122 | +0.93(+2.94%) |
Apr 18, 2016 | 31.35 | 32.16 | 31.29 | 31.50 | 105,245 | -0.27(-0.85%) |
Apr 15, 2016 | 31.06 | 31.97 | 30.66 | 31.77 | 89,028 | +0.56(+1.78%) |
Apr 14, 2016 | 30.89 | 31.24 | 30.42 | 31.21 | 64,443 | +0.44(+1.44%) |
Apr 13, 2016 | 30.44 | 31.26 | 30.44 | 30.77 | 121,186 | +0.61(+2.01%) |
Apr 12, 2016 | 30.03 | 30.42 | 29.65 | 30.16 | 64,692 | +0.20(+0.68%) |
Apr 11, 2016 | 29.81 | 30.68 | 29.81 | 29.96 | 75,029 | +0.38(+1.30%) |
Apr 08, 2016 | 28.66 | 29.97 | 28.66 | 29.57 | 89,657 | +1.28(+4.51%) |
Apr 07, 2016 | 28.32 | 28.83 | 27.80 | 28.29 | 225,313 | -0.24(-0.83%) |
Apr 06, 2016 | 28.58 | 28.91 | 28.35 | 28.53 | 131,108 | -0.04(-0.14%) |
Apr 05, 2016 | 28.58 | 28.94 | 28.16 | 28.57 | 163,686 | -0.38(-1.30%) |
Apr 04, 2016 | 29.97 | 29.97 | 28.64 | 28.95 | 164,609 | -1.03(-3.44%) |
Apr 01, 2016 | 29.29 | 30.09 | 29.16 | 29.98 | 66,820 | +0.10(+0.33%) |
Mar 31, 2016 | 31.23 | 31.27 | 29.74 | 29.88 | 103,481 | -1.38(-4.40%) |
Mar 30, 2016 | 31.50 | 31.83 | 31.05 | 31.26 | 63,850 | +0.02(+0.08%) |
Mar 29, 2016 | 30.09 | 31.28 | 29.46 | 31.23 | 113,388 | +1.00(+3.30%) |
Mar 28, 2016 | 31.03 | 31.03 | 29.74 | 30.23 | 73,131 | -0.41(-1.34%) |
Mar 24, 2016 | 29.65 | 30.64 | 30.64 | 30.64 | 103,211 | +0.86(+2.89%) |
Mar 23, 2016 | 30.69 | 30.96 | 29.76 | 29.78 | 161,581 | -1.15(-3.71%) |
Mar 22, 2016 | 30.92 | 31.59 | 30.44 | 30.93 | 89,456 | -0.08(-0.26%) |
Mar 21, 2016 | 32.76 | 32.94 | 29.71 | 31.01 | 137,381 | -1.72(-5.25%) |
Mar 18, 2016 | 32.72 | 33.83 | 31.77 | 32.73 | 829,574 | +0.16(+0.50%) |
Mar 17, 2016 | 30.92 | 32.79 | 30.39 | 32.57 | 148,038 | +1.63(+5.27%) |
Mar 16, 2016 | 29.51 | 31.18 | 29.51 | 30.94 | 112,139 | +1.42(+4.83%) |
Mar 15, 2016 | 30.05 | 30.29 | 29.51 | 29.51 | 106,393 | -0.78(-2.57%) |
Mar 14, 2016 | 28.76 | 30.59 | 28.64 | 30.29 | 165,055 | +1.38(+4.76%) |
Mar 11, 2016 | 28.65 | 29.09 | 28.16 | 28.92 | 75,864 | +0.58(+2.05%) |
Mar 10, 2016 | 28.05 | 28.43 | 27.75 | 28.34 | 92,418 | +0.34(+1.20%) |
Mar 09, 2016 | 27.91 | 28.51 | 27.35 | 28.00 | 70,889 | +0.30(+1.09%) |
Mar 08, 2016 | 28.74 | 29.04 | 27.61 | 27.70 | 128,270 | -1.20(-4.16%) |
Mar 07, 2016 | 27.10 | 28.91 | 26.96 | 28.90 | 98,433 | +1.79(+6.61%) |
Mar 04, 2016 | 26.51 | 27.38 | 26.23 | 27.11 | 133,133 | +0.56(+2.10%) |
Mar 03, 2016 | 26.44 | 27.01 | 26.08 | 26.55 | 112,851 | +0.08(+0.31%) |
Mar 02, 2016 | 25.51 | 26.76 | 25.51 | 26.47 | 243,602 | +0.84(+3.29%) |
Mar 01, 2016 | 25.53 | 25.89 | 25.10 | 25.63 | 79,530 | +0.41(+1.62%) |
Feb 29, 2016 | 24.60 | 25.87 | 24.56 | 25.22 | 84,287 | +0.45(+1.82%) |
Feb 26, 2016 | 24.58 | 25.17 | 23.98 | 24.77 | 86,891 | +0.37(+1.51%) |
Feb 25, 2016 | 24.60 | 24.62 | 24.07 | 24.40 | 69,625 | -0.16(-0.66%) |
Feb 24, 2016 | 24.27 | 24.58 | 23.93 | 24.56 | 80,149 | +0.06(+0.27%) |
Feb 23, 2016 | 25.16 | 25.45 | 24.42 | 24.50 | 81,018 | -0.65(-2.59%) |
Feb 22, 2016 | 25.12 | 25.75 | 24.93 | 25.15 | 51,483 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.92 | 47,918 | -0.29(-1.16%) |
Feb 18, 2016 | 25.65 | 25.75 | 24.82 | 25.21 | 64,693 | -0.48(-1.87%) |
Feb 17, 2016 | 25.31 | 25.87 | 24.84 | 25.69 | 102,345 | +0.60(+2.40%) |
Feb 16, 2016 | 25.23 | 25.51 | 24.15 | 25.09 | 51,414 | +0.15(+0.62%) |
Feb 12, 2016 | 23.99 | 24.93 | 24.93 | 24.93 | 67,798 | +1.25(+5.28%) |
Feb 11, 2016 | 23.58 | 23.93 | 23.23 | 23.68 | 66,335 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.97 | 67,826 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.52 | 23.64 | 24.16 | 79,206 | -0.15(-0.63%) |
Feb 08, 2016 | 24.04 | 24.58 | 23.70 | 24.32 | 116,490 | -0.27(-1.09%) |
Feb 05, 2016 | 22.76 | 25.69 | 22.76 | 24.58 | 77,367 | -0.81(-3.20%) |
Feb 04, 2016 | 24.71 | 26.04 | 24.46 | 25.40 | 101,203 | +0.69(+2.80%) |
Feb 03, 2016 | 24.53 | 25.51 | 24.05 | 24.71 | 63,898 | +0.46(+1.88%) |
Feb 02, 2016 | 24.29 | 24.58 | 23.93 | 24.25 | 97,914 | -0.46(-1.84%) |
Feb 01, 2016 | 25.62 | 25.62 | 24.54 | 24.71 | 100,445 | -1.30(-5.00%) |
Jan 29, 2016 | 24.77 | 26.30 | 24.77 | 26.01 | 106,605 | +1.24(+5.02%) |
Jan 28, 2016 | 24.75 | 24.94 | 24.37 | 24.76 | 71,645 | +0.30(+1.23%) |
Jan 27, 2016 | 24.24 | 25.10 | 24.24 | 24.46 | 83,399 | -0.27(-1.08%) |
Jan 26, 2016 | 23.91 | 25.12 | 23.84 | 24.73 | 90,096 | +1.15(+4.86%) |
Jan 25, 2016 | 24.30 | 24.60 | 23.54 | 23.58 | 61,611 | -0.80(-3.27%) |
Jan 22, 2016 | 24.81 | 24.93 | 24.03 | 24.38 | 61,777 | +0.15(+0.60%) |
Jan 21, 2016 | 24.71 | 24.80 | 24.15 | 24.23 | 89,414 | -0.44(-1.78%) |
Jan 20, 2016 | 23.85 | 25.12 | 23.21 | 24.67 | 99,510 | +0.38(+1.57%) |
Jan 19, 2016 | 25.12 | 25.20 | 24.08 | 24.29 | 144,023 | -0.60(-2.42%) |
Jan 15, 2016 | 24.21 | 24.89 | 24.89 | 24.89 | 94,868 | -0.02(-0.07%) |
Jan 14, 2016 | 24.77 | 25.29 | 24.23 | 24.91 | 97,716 | +0.17(+0.69%) |
Jan 13, 2016 | 26.21 | 26.37 | 24.53 | 24.74 | 100,976 | -1.33(-5.11%) |
Jan 12, 2016 | 26.87 | 26.87 | 25.22 | 26.07 | 70,112 | -0.48(-1.81%) |
Jan 11, 2016 | 26.22 | 26.64 | 25.96 | 26.55 | 56,801 | +0.09(+0.34%) |
Jan 08, 2016 | 27.41 | 27.65 | 26.34 | 26.46 | 60,740 | -0.88(-3.21%) |
Jan 07, 2016 | 28.47 | 29.44 | 27.27 | 27.34 | 87,874 | -1.69(-5.82%) |
Jan 06, 2016 | 28.81 | 29.45 | 28.79 | 29.03 | 53,988 | -0.29(-1.00%) |
Jan 05, 2016 | 29.06 | 29.56 | 28.79 | 29.32 | 40,466 | -0.28(-0.93%) |
Jan 04, 2016 | 29.28 | 29.92 | 28.58 | 29.60 | 156,646 | -0.22(-0.74%) |
Dec 31, 2015 | 30.40 | 29.82 | 29.82 | 29.82 | 48,972 | -0.62(-2.03%) |
Dec 30, 2015 | 30.40 | 30.79 | 30.07 | 30.44 | 38,026 | -0.09(-0.29%) |
Dec 29, 2015 | 30.22 | 30.63 | 29.39 | 30.53 | 83,728 | +0.54(+1.82%) |
Dec 28, 2015 | 29.50 | 30.36 | 28.87 | 29.98 | 111,138 | +0.28(+0.93%) |
Dec 24, 2015 | 29.43 | 29.70 | 29.70 | 29.70 | 33,591 | +0.23(+0.77%) |
Dec 23, 2015 | 29.62 | 29.96 | 29.17 | 29.48 | 54,117 | +0.13(+0.44%) |
Dec 22, 2015 | 28.66 | 29.54 | 28.19 | 29.35 | 65,696 | +0.76(+2.67%) |
Dec 21, 2015 | 28.34 | 28.66 | 28.11 | 28.58 | 55,001 | +0.49(+1.74%) |
Dec 18, 2015 | 27.94 | 28.60 | 27.73 | 28.10 | 300,253 | -0.06(-0.23%) |
Dec 17, 2015 | 28.39 | 28.61 | 27.84 | 28.16 | 73,987 | -0.22(-0.77%) |
Dec 16, 2015 | 28.52 | 28.57 | 27.75 | 28.38 | 59,439 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.65 | 27.90 | 28.44 | 93,266 | +0.15(+0.52%) |
Dec 14, 2015 | 27.84 | 28.68 | 27.59 | 28.30 | 76,455 | +0.57(+2.05%) |
Dec 11, 2015 | 28.79 | 29.06 | 27.71 | 27.73 | 106,583 | -1.67(-5.69%) |
Dec 10, 2015 | 29.32 | 29.77 | 29.18 | 29.40 | 60,695 | +0.02(+0.06%) |
Dec 09, 2015 | 30.92 | 31.30 | 29.27 | 29.39 | 101,469 | -1.49(-4.82%) |
Dec 08, 2015 | 31.17 | 31.48 | 30.62 | 30.87 | 166,259 | -0.74(-2.34%) |
Dec 07, 2015 | 32.39 | 32.70 | 31.22 | 31.61 | 85,010 | -1.00(-3.06%) |
Dec 04, 2015 | 32.57 | 33.08 | 32.22 | 32.61 | 81,441 | -0.07(-0.22%) |
Dec 03, 2015 | 32.05 | 33.57 | 31.99 | 32.69 | 53,966 | +0.76(+2.37%) |
Dec 02, 2015 | 31.92 | 32.40 | 31.70 | 31.93 | 48,744 | -0.08(-0.25%) |
Dec 01, 2015 | 31.79 | 32.13 | 31.58 | 32.01 | 49,890 | +0.24(+0.74%) |
Nov 30, 2015 | 32.41 | 32.73 | 31.36 | 31.78 | 78,930 | -0.62(-1.91%) |
Nov 27, 2015 | 31.52 | 32.52 | 31.52 | 32.39 | 22,498 | +0.83(+2.63%) |
Nov 25, 2015 | 31.60 | 31.57 | 31.57 | 31.57 | 65,088 | -0.10(-0.31%) |
Nov 24, 2015 | 30.49 | 31.76 | 30.07 | 31.66 | 60,669 | +1.16(+3.79%) |
Nov 23, 2015 | 30.16 | 30.80 | 29.91 | 30.51 | 101,723 | +0.42(+1.40%) |
Nov 20, 2015 | 31.15 | 32.20 | 29.88 | 30.09 | 168,417 | -2.18(-6.76%) |
Nov 19, 2015 | 31.48 | 32.40 | 31.15 | 32.27 | 69,961 | +0.68(+2.15%) |
Nov 18, 2015 | 31.31 | 32.23 | 30.99 | 31.59 | 83,494 | +0.60(+1.93%) |
Nov 17, 2015 | 33.04 | 33.04 | 30.67 | 30.99 | 111,885 | -2.09(-6.30%) |
Nov 16, 2015 | 32.77 | 33.34 | 32.49 | 33.08 | 70,059 | +0.34(+1.04%) |
Nov 13, 2015 | 32.02 | 33.23 | 32.00 | 32.74 | 30,088 | +0.54(+1.68%) |
Nov 12, 2015 | 32.41 | 33.08 | 32.12 | 32.20 | 69,603 | -0.62(-1.90%) |
Nov 11, 2015 | 33.40 | 33.46 | 32.76 | 32.82 | 46,476 | -0.53(-1.58%) |
Nov 10, 2015 | 32.70 | 33.66 | 31.53 | 33.34 | 75,846 | +0.46(+1.40%) |
Nov 09, 2015 | 33.53 | 33.67 | 32.22 | 32.88 | 85,497 | -0.73(-2.16%) |
Nov 06, 2015 | 32.79 | 33.66 | 32.33 | 33.61 | 61,122 | +0.70(+2.11%) |
Nov 05, 2015 | 33.25 | 33.51 | 32.52 | 32.92 | 38,366 | -0.28(-0.85%) |
Nov 04, 2015 | 33.32 | 33.68 | 32.48 | 33.20 | 39,452 | -0.10(-0.29%) |
Nov 03, 2015 | 33.22 | 33.78 | 33.09 | 33.29 | 66,100 | +0.06(+0.19%) |
Nov 02, 2015 | 31.60 | 33.36 | 30.63 | 33.23 | 50,501 | +1.35(+4.23%) |
Oct 30, 2015 | 31.79 | 32.56 | 31.40 | 31.88 | 125,512 | +0.27(+0.87%) |
Oct 29, 2015 | 32.10 | 32.36 | 31.51 | 31.61 | 88,849 | -0.71(-2.20%) |
Oct 28, 2015 | 31.17 | 32.35 | 31.09 | 32.32 | 70,709 | +1.29(+4.17%) |
Oct 27, 2015 | 30.94 | 31.48 | 30.56 | 31.02 | 51,625 | +0.00(+0.00%) |
Oct 26, 2015 | 32.11 | 33.40 | 30.94 | 31.02 | 53,323 | -1.03(-3.23%) |
Oct 23, 2015 | 32.35 | 32.63 | 31.78 | 32.06 | 74,335 | -0.08(-0.25%) |
Oct 22, 2015 | 30.79 | 32.44 | 30.79 | 32.14 | 57,313 | +1.46(+4.77%) |
Oct 21, 2015 | 31.81 | 31.81 | 30.54 | 30.68 | 100,391 | -1.01(-3.19%) |
Oct 20, 2015 | 31.64 | 31.72 | 31.05 | 31.69 | 68,203 | +0.06(+0.18%) |
Oct 19, 2015 | 32.98 | 32.98 | 31.57 | 31.63 | 62,216 | -1.67(-5.02%) |
Oct 16, 2015 | 34.11 | 34.11 | 33.03 | 33.30 | 58,650 | -0.66(-1.95%) |
Oct 15, 2015 | 33.39 | 34.23 | 33.13 | 33.97 | 82,308 | +0.58(+1.74%) |
Oct 14, 2015 | 33.29 | 33.64 | 33.13 | 33.38 | 71,328 | +0.11(+0.34%) |
Oct 13, 2015 | 33.21 | 33.75 | 32.73 | 33.27 | 41,674 | -0.11(-0.34%) |
Oct 12, 2015 | 33.79 | 33.79 | 33.05 | 33.38 | 55,018 | -0.46(-1.36%) |
Oct 09, 2015 | 33.41 | 34.15 | 33.41 | 33.84 | 42,308 | +0.61(+1.85%) |
Oct 08, 2015 | 32.27 | 33.59 | 32.27 | 33.23 | 66,735 | +0.79(+2.44%) |
Oct 07, 2015 | 32.42 | 32.94 | 31.88 | 32.44 | 191,775 | +0.25(+0.78%) |
Oct 06, 2015 | 32.24 | 33.00 | 32.04 | 32.19 | 56,947 | -0.05(-0.15%) |
Oct 05, 2015 | 31.51 | 32.55 | 30.96 | 32.24 | 70,137 | +1.02(+3.26%) |
Oct 02, 2015 | 30.71 | 31.55 | 30.26 | 31.22 | 83,359 | +0.26(+0.84%) |
Oct 01, 2015 | 30.91 | 31.48 | 30.71 | 30.96 | 106,057 | +0.38(+1.24%) |
Sep 30, 2015 | 30.55 | 30.73 | 29.75 | 30.58 | 118,387 | +0.37(+1.23%) |
Sep 29, 2015 | 29.28 | 30.86 | 29.12 | 30.21 | 111,089 | +1.07(+3.66%) |
Sep 28, 2015 | 29.06 | 29.81 | 28.54 | 29.14 | 104,532 | -0.14(-0.47%) |
Sep 25, 2015 | 29.76 | 29.76 | 28.64 | 29.28 | 81,770 | -0.23(-0.77%) |
Sep 24, 2015 | 28.42 | 29.76 | 28.07 | 29.50 | 83,172 | +0.86(+2.99%) |
Sep 23, 2015 | 29.12 | 29.29 | 28.29 | 28.65 | 81,720 | -0.46(-1.58%) |
Sep 22, 2015 | 29.76 | 29.76 | 28.90 | 29.11 | 180,059 | -0.99(-3.30%) |
Sep 21, 2015 | 30.11 | 30.30 | 29.81 | 30.10 | 62,018 | +0.12(+0.40%) |
Sep 18, 2015 | 29.96 | 30.44 | 29.53 | 29.98 | 166,094 | -0.43(-1.41%) |
Sep 17, 2015 | 29.51 | 31.06 | 29.50 | 30.41 | 82,429 | +0.78(+2.65%) |
Sep 16, 2015 | 29.68 | 30.05 | 29.03 | 29.63 | 142,480 | -0.02(-0.08%) |
Sep 15, 2015 | 29.25 | 29.66 | 28.96 | 29.65 | 74,181 | +0.38(+1.30%) |
Sep 14, 2015 | 29.86 | 29.86 | 28.69 | 29.27 | 117,129 | -0.62(-2.08%) |
Sep 11, 2015 | 29.82 | 30.09 | 29.64 | 29.89 | 142,471 | +0.07(+0.24%) |
Sep 10, 2015 | 29.64 | 30.29 | 29.45 | 29.82 | 65,234 | +0.19(+0.65%) |
Sep 09, 2015 | 30.22 | 30.56 | 29.55 | 29.63 | 67,152 | -0.48(-1.58%) |
Sep 08, 2015 | 30.67 | 30.78 | 30.05 | 30.10 | 58,759 | -0.19(-0.61%) |
Sep 04, 2015 | 30.39 | 30.29 | 30.29 | 30.29 | 57,787 | -0.57(-1.83%) |
Sep 03, 2015 | 31.21 | 31.95 | 30.59 | 30.85 | 85,159 | -0.34(-1.09%) |
Sep 02, 2015 | 30.51 | 31.19 | 30.35 | 31.19 | 63,387 | +1.02(+3.37%) |