Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.51 | 27.52 | 27.25 | 27.40 | 26,206 | -0.10(-0.36%) |
Aug 30, 2016 | 27.41 | 27.59 | 27.25 | 27.50 | 31,166 | +0.14(+0.53%) |
Aug 29, 2016 | 27.29 | 27.47 | 27.01 | 27.36 | 35,058 | +0.20(+0.72%) |
Aug 26, 2016 | 27.24 | 27.42 | 27.01 | 27.16 | 40,825 | -0.17(-0.62%) |
Aug 25, 2016 | 27.57 | 27.62 | 27.22 | 27.33 | 20,612 | -0.21(-0.76%) |
Aug 24, 2016 | 27.63 | 27.70 | 27.23 | 27.54 | 53,166 | +0.09(+0.33%) |
Aug 23, 2016 | 27.20 | 27.70 | 27.10 | 27.45 | 46,395 | +0.36(+1.33%) |
Aug 22, 2016 | 27.18 | 27.31 | 26.93 | 27.09 | 47,993 | +0.09(+0.33%) |
Aug 19, 2016 | 26.81 | 27.11 | 26.75 | 27.00 | 81,258 | +0.08(+0.30%) |
Aug 18, 2016 | 26.73 | 27.00 | 26.42 | 26.92 | 61,880 | +0.24(+0.90%) |
Aug 17, 2016 | 27.07 | 27.07 | 26.47 | 26.68 | 52,984 | -0.28(-1.04%) |
Aug 16, 2016 | 27.00 | 27.10 | 26.68 | 26.96 | 100,664 | -0.02(-0.07%) |
Aug 15, 2016 | 27.51 | 27.81 | 26.81 | 26.98 | 63,970 | -0.49(-1.78%) |
Aug 12, 2016 | 27.08 | 27.54 | 26.64 | 27.47 | 75,341 | +0.46(+1.70%) |
Aug 11, 2016 | 27.08 | 27.31 | 26.07 | 27.01 | 63,538 | +0.01(+0.04%) |
Aug 10, 2016 | 27.62 | 27.94 | 25.78 | 27.00 | 215,711 | -0.62(-2.24%) |
Aug 09, 2016 | 31.29 | 31.37 | 27.10 | 27.62 | 290,822 | -3.99(-12.62%) |
Aug 08, 2016 | 29.59 | 32.03 | 29.15 | 31.61 | 319,441 | +2.46(+8.44%) |
Aug 05, 2016 | 28.97 | 29.74 | 28.19 | 29.15 | 74,593 | +0.35(+1.22%) |
Aug 04, 2016 | 29.12 | 29.53 | 28.72 | 28.80 | 75,899 | -0.08(-0.28%) |
Aug 03, 2016 | 28.89 | 29.06 | 28.57 | 28.88 | 28,195 | +0.16(+0.56%) |
Aug 02, 2016 | 30.01 | 30.15 | 28.71 | 28.72 | 86,328 | -1.43(-4.74%) |
Aug 01, 2016 | 29.95 | 30.38 | 29.92 | 30.15 | 56,131 | +0.25(+0.84%) |
Jul 29, 2016 | 30.00 | 30.49 | 29.81 | 29.90 | 176,114 | -0.03(-0.10%) |
Jul 28, 2016 | 29.87 | 30.00 | 28.09 | 29.93 | 158,062 | +1.02(+3.53%) |
Jul 27, 2016 | 28.93 | 29.05 | 28.50 | 28.91 | 15,676 | +0.02(+0.07%) |
Jul 26, 2016 | 29.47 | 30.00 | 28.71 | 28.89 | 72,102 | -0.68(-2.30%) |
Jul 25, 2016 | 29.78 | 29.98 | 29.45 | 29.57 | 52,039 | -0.22(-0.74%) |
Jul 22, 2016 | 28.06 | 29.99 | 27.93 | 29.79 | 99,959 | +1.74(+6.20%) |
Jul 21, 2016 | 28.65 | 28.75 | 28.02 | 28.05 | 17,863 | -0.69(-2.40%) |
Jul 20, 2016 | 29.36 | 29.36 | 28.54 | 28.74 | 27,603 | -0.49(-1.68%) |
Jul 19, 2016 | 28.18 | 29.40 | 28.00 | 29.23 | 75,509 | +1.07(+3.80%) |
Jul 18, 2016 | 27.46 | 28.61 | 27.35 | 28.16 | 65,440 | +0.83(+3.04%) |
Jul 15, 2016 | 27.67 | 27.88 | 27.20 | 27.33 | 33,495 | -0.41(-1.48%) |
Jul 14, 2016 | 26.97 | 28.00 | 26.94 | 27.74 | 106,258 | +0.74(+2.74%) |
Jul 13, 2016 | 27.07 | 27.07 | 26.50 | 27.00 | 28,348 | -0.04(-0.15%) |
Jul 12, 2016 | 27.24 | 27.32 | 26.86 | 27.04 | 30,239 | +0.02(+0.07%) |
Jul 11, 2016 | 26.27 | 27.35 | 26.03 | 27.02 | 57,146 | +0.74(+2.82%) |
Jul 08, 2016 | 25.91 | 26.58 | 25.82 | 26.28 | 46,592 | +0.46(+1.78%) |
Jul 07, 2016 | 25.53 | 25.94 | 25.53 | 25.82 | 49,131 | +1.11(+4.49%) |
Jul 05, 2016 | 24.29 | 24.98 | 24.10 | 24.71 | 40,829 | +0.30(+1.23%) |
Jul 01, 2016 | 24.46 | 24.41 | 24.41 | 24.41 | 31,500 | +0.05(+0.21%) |
Jun 30, 2016 | 24.01 | 24.45 | 24.01 | 24.36 | 35,492 | +0.37(+1.54%) |
Jun 29, 2016 | 24.24 | 24.47 | 23.77 | 23.99 | 25,238 | +0.10(+0.42%) |
Jun 28, 2016 | 24.35 | 24.50 | 23.89 | 23.89 | 21,240 | -0.34(-1.40%) |
Jun 27, 2016 | 23.81 | 24.36 | 23.81 | 24.23 | 29,266 | +0.23(+0.98%) |
Jun 24, 2016 | 23.42 | 24.01 | 23.42 | 24.00 | 42,386 | -0.38(-1.58%) |
Jun 23, 2016 | 24.17 | 24.39 | 24.05 | 24.38 | 13,151 | +0.30(+1.25%) |
Jun 22, 2016 | 24.04 | 24.49 | 24.04 | 24.08 | 35,281 | +0.04(+0.17%) |
Jun 21, 2016 | 24.09 | 24.19 | 23.87 | 24.04 | 22,591 | -0.04(-0.17%) |
Jun 20, 2016 | 24.41 | 24.41 | 24.03 | 24.08 | 22,672 | -0.05(-0.21%) |
Jun 17, 2016 | 23.84 | 24.19 | 23.58 | 24.13 | 15,334 | +0.37(+1.56%) |
Jun 16, 2016 | 23.84 | 24.00 | 23.60 | 23.76 | 17,702 | -0.32(-1.33%) |
Jun 15, 2016 | 23.95 | 24.10 | 23.72 | 24.08 | 16,745 | +0.17(+0.71%) |
Jun 14, 2016 | 24.20 | 24.22 | 23.76 | 23.91 | 21,306 | -0.45(-1.85%) |
Jun 13, 2016 | 24.41 | 24.41 | 24.15 | 24.36 | 15,273 | -0.14(-0.57%) |
Jun 10, 2016 | 24.67 | 24.67 | 24.41 | 24.50 | 12,694 | -0.26(-1.05%) |
Jun 09, 2016 | 24.24 | 24.97 | 24.04 | 24.76 | 29,252 | +0.45(+1.85%) |
Jun 08, 2016 | 24.31 | 24.41 | 24.15 | 24.31 | 26,484 | +0.12(+0.50%) |
Jun 07, 2016 | 24.31 | 24.32 | 24.07 | 24.19 | 27,722 | -0.05(-0.21%) |
Jun 06, 2016 | 23.83 | 24.49 | 23.32 | 24.24 | 33,666 | +0.60(+2.54%) |
Jun 03, 2016 | 23.33 | 23.84 | 23.20 | 23.64 | 30,878 | +0.30(+1.29%) |
Jun 02, 2016 | 23.72 | 23.83 | 23.05 | 23.34 | 28,568 | -0.35(-1.48%) |
Jun 01, 2016 | 23.43 | 24.04 | 23.42 | 23.69 | 43,524 | +0.22(+0.94%) |
May 31, 2016 | 23.72 | 23.75 | 23.25 | 23.47 | 57,862 | +0.00(+0.00%) |
May 27, 2016 | 23.31 | 23.47 | 23.47 | 23.47 | 39,300 | +0.17(+0.73%) |
May 26, 2016 | 24.00 | 24.00 | 23.15 | 23.30 | 33,421 | -0.51(-2.14%) |
May 25, 2016 | 23.46 | 23.87 | 23.13 | 23.81 | 38,090 | +0.45(+1.93%) |
May 24, 2016 | 23.17 | 23.53 | 23.12 | 23.36 | 20,185 | +0.34(+1.48%) |
May 23, 2016 | 23.89 | 23.89 | 22.82 | 23.02 | 21,816 | -0.82(-3.44%) |
May 20, 2016 | 23.39 | 23.92 | 23.30 | 23.84 | 30,077 | +0.47(+2.01%) |
May 19, 2016 | 23.53 | 23.80 | 23.02 | 23.37 | 37,155 | -0.22(-0.93%) |
May 18, 2016 | 23.55 | 23.91 | 23.50 | 23.59 | 32,276 | +0.03(+0.13%) |
May 17, 2016 | 24.37 | 24.65 | 23.42 | 23.56 | 29,591 | -0.75(-3.09%) |
May 16, 2016 | 24.08 | 24.90 | 24.08 | 24.31 | 25,321 | +0.31(+1.29%) |
May 13, 2016 | 23.54 | 24.02 | 23.54 | 24.00 | 16,814 | -0.07(-0.29%) |
May 12, 2016 | 24.07 | 24.15 | 23.71 | 24.07 | 23,078 | +0.12(+0.50%) |
May 11, 2016 | 24.04 | 24.04 | 23.58 | 23.95 | 16,931 | -0.21(-0.87%) |
May 10, 2016 | 24.55 | 25.07 | 24.03 | 24.16 | 55,998 | +0.49(+2.07%) |
May 09, 2016 | 22.98 | 23.72 | 22.84 | 23.67 | 53,493 | +0.88(+3.86%) |
May 06, 2016 | 23.22 | 23.49 | 22.66 | 22.79 | 13,758 | -0.43(-1.85%) |
May 05, 2016 | 23.51 | 23.65 | 23.17 | 23.22 | 10,999 | -0.11(-0.47%) |
May 04, 2016 | 23.22 | 23.50 | 22.39 | 23.33 | 18,801 | -0.09(-0.38%) |
May 03, 2016 | 23.95 | 24.09 | 23.21 | 23.42 | 38,478 | -0.79(-3.26%) |
May 02, 2016 | 24.45 | 24.59 | 23.73 | 24.21 | 29,371 | -0.34(-1.41%) |
Apr 29, 2016 | 24.63 | 24.63 | 24.01 | 24.55 | 28,189 | -0.02(-0.10%) |
Apr 28, 2016 | 24.70 | 25.08 | 24.58 | 24.58 | 22,450 | -0.11(-0.45%) |
Apr 27, 2016 | 24.54 | 24.79 | 24.40 | 24.69 | 22,405 | +0.04(+0.16%) |
Apr 26, 2016 | 24.60 | 24.79 | 24.38 | 24.65 | 51,363 | +0.09(+0.37%) |
Apr 25, 2016 | 25.64 | 25.64 | 24.44 | 24.56 | 48,714 | -0.51(-2.03%) |
Apr 22, 2016 | 25.38 | 25.79 | 24.98 | 25.07 | 21,876 | -0.39(-1.53%) |
Apr 21, 2016 | 26.00 | 26.05 | 25.41 | 25.46 | 37,652 | -0.48(-1.85%) |
Apr 20, 2016 | 25.15 | 26.07 | 24.84 | 25.94 | 64,675 | +0.96(+3.84%) |
Apr 19, 2016 | 24.98 | 26.48 | 24.70 | 24.98 | 76,168 | +0.28(+1.13%) |
Apr 18, 2016 | 23.27 | 24.86 | 23.23 | 24.70 | 63,531 | +1.37(+5.87%) |
Apr 15, 2016 | 22.60 | 23.43 | 22.47 | 23.33 | 23,871 | +0.78(+3.46%) |
Apr 14, 2016 | 21.87 | 22.69 | 21.72 | 22.55 | 52,304 | +0.78(+3.58%) |
Apr 13, 2016 | 22.25 | 22.29 | 21.63 | 21.77 | 38,553 | -0.49(-2.20%) |
Apr 12, 2016 | 22.49 | 22.58 | 22.03 | 22.26 | 19,428 | -0.10(-0.45%) |
Apr 11, 2016 | 21.93 | 22.50 | 21.78 | 22.36 | 24,843 | +0.51(+2.33%) |
Apr 08, 2016 | 22.01 | 22.03 | 21.60 | 21.85 | 23,106 | +0.02(+0.09%) |
Apr 07, 2016 | 22.03 | 22.27 | 21.72 | 21.83 | 8,059 | -0.31(-1.40%) |
Apr 06, 2016 | 21.93 | 22.14 | 21.64 | 22.14 | 18,492 | +0.26(+1.19%) |
Apr 05, 2016 | 22.18 | 22.18 | 21.62 | 21.88 | 24,210 | -0.50(-2.23%) |
Apr 04, 2016 | 22.50 | 22.51 | 21.47 | 22.38 | 50,372 | -0.26(-1.15%) |
Apr 01, 2016 | 22.27 | 22.79 | 22.23 | 22.64 | 27,199 | +0.19(+0.85%) |
Mar 31, 2016 | 22.49 | 22.69 | 22.26 | 22.45 | 19,969 | -0.12(-0.53%) |
Mar 30, 2016 | 22.98 | 23.08 | 22.24 | 22.57 | 43,499 | -0.37(-1.61%) |
Mar 29, 2016 | 22.95 | 23.03 | 22.47 | 22.94 | 40,100 | +0.20(+0.88%) |
Mar 28, 2016 | 22.52 | 22.93 | 22.41 | 22.74 | 31,615 | +0.32(+1.43%) |
Mar 24, 2016 | 22.55 | 22.42 | 22.42 | 22.42 | 22,500 | -0.20(-0.88%) |
Mar 23, 2016 | 22.68 | 22.89 | 22.22 | 22.62 | 43,913 | -0.11(-0.48%) |
Mar 22, 2016 | 22.16 | 23.00 | 22.02 | 22.73 | 35,576 | +0.57(+2.57%) |
Mar 21, 2016 | 22.47 | 22.47 | 22.07 | 22.16 | 27,946 | -0.22(-0.98%) |
Mar 18, 2016 | 22.43 | 22.70 | 22.27 | 22.38 | 32,612 | -0.01(-0.04%) |
Mar 17, 2016 | 22.09 | 22.43 | 22.03 | 22.39 | 26,798 | +0.39(+1.77%) |
Mar 16, 2016 | 21.79 | 22.30 | 21.79 | 22.00 | 39,715 | +0.30(+1.38%) |
Mar 15, 2016 | 22.13 | 22.98 | 21.57 | 21.70 | 40,142 | -0.60(-2.69%) |
Mar 14, 2016 | 22.66 | 22.98 | 22.30 | 22.30 | 33,000 | -0.24(-1.06%) |
Mar 11, 2016 | 22.30 | 22.68 | 22.14 | 22.54 | 35,180 | +0.46(+2.08%) |
Mar 10, 2016 | 22.10 | 22.31 | 21.91 | 22.08 | 25,458 | +0.08(+0.36%) |
Mar 09, 2016 | 21.93 | 22.14 | 21.70 | 22.00 | 24,759 | +0.47(+2.18%) |
Mar 08, 2016 | 21.75 | 21.75 | 21.51 | 21.53 | 46,912 | -0.27(-1.24%) |
Mar 07, 2016 | 22.20 | 22.23 | 21.49 | 21.80 | 59,750 | -0.55(-2.46%) |
Mar 04, 2016 | 21.64 | 22.38 | 21.64 | 22.35 | 45,091 | +0.67(+3.09%) |
Mar 03, 2016 | 22.07 | 22.37 | 21.02 | 21.68 | 49,203 | -0.58(-2.61%) |
Mar 02, 2016 | 23.01 | 23.01 | 21.49 | 22.26 | 51,923 | -0.74(-3.22%) |
Mar 01, 2016 | 23.00 | 23.18 | 22.32 | 23.00 | 107,105 | -0.02(-0.09%) |
Feb 29, 2016 | 22.80 | 23.21 | 22.15 | 23.02 | 73,650 | +0.29(+1.28%) |
Feb 26, 2016 | 21.29 | 22.88 | 21.29 | 22.73 | 80,533 | +1.65(+7.83%) |
Feb 25, 2016 | 21.12 | 21.21 | 20.88 | 21.08 | 32,881 | -0.07(-0.33%) |
Feb 24, 2016 | 20.72 | 21.20 | 20.00 | 21.15 | 27,267 | +0.25(+1.20%) |
Feb 23, 2016 | 21.10 | 21.48 | 20.39 | 20.90 | 46,163 | -0.25(-1.18%) |
Feb 22, 2016 | 21.11 | 21.40 | 21.00 | 21.15 | 70,908 | +0.28(+1.34%) |
Feb 19, 2016 | 20.51 | 21.53 | 20.51 | 20.87 | 74,992 | +0.23(+1.11%) |
Feb 18, 2016 | 20.89 | 21.90 | 20.60 | 20.64 | 81,427 | -0.28(-1.34%) |
Feb 17, 2016 | 20.39 | 21.28 | 20.39 | 20.92 | 106,978 | +0.65(+3.21%) |
Feb 16, 2016 | 19.96 | 20.54 | 19.75 | 20.27 | 88,329 | +0.32(+1.60%) |
Feb 12, 2016 | 19.21 | 19.95 | 19.95 | 19.95 | 50,600 | +0.99(+5.22%) |
Feb 11, 2016 | 19.74 | 19.74 | 18.96 | 18.96 | 42,645 | -1.00(-5.01%) |
Feb 10, 2016 | 18.58 | 20.32 | 18.58 | 19.96 | 80,802 | +1.52(+8.24%) |
Feb 09, 2016 | 19.10 | 20.39 | 18.30 | 18.44 | 84,575 | -0.75(-3.91%) |
Feb 08, 2016 | 19.61 | 19.96 | 19.07 | 19.19 | 66,590 | -0.87(-4.34%) |
Feb 05, 2016 | 20.33 | 20.35 | 19.62 | 20.06 | 53,523 | -0.41(-2.00%) |
Feb 04, 2016 | 20.08 | 20.69 | 19.78 | 20.47 | 26,224 | +0.37(+1.84%) |
Feb 03, 2016 | 21.10 | 21.10 | 20.00 | 20.10 | 63,789 | -0.77(-3.69%) |
Feb 02, 2016 | 20.79 | 21.34 | 20.06 | 20.87 | 53,165 | -0.08(-0.38%) |
Feb 01, 2016 | 20.48 | 21.19 | 19.69 | 20.95 | 63,761 | +0.46(+2.24%) |
Jan 29, 2016 | 20.62 | 21.18 | 20.35 | 20.49 | 54,713 | -0.10(-0.49%) |
Jan 28, 2016 | 20.00 | 20.82 | 19.98 | 20.59 | 51,956 | +0.80(+4.04%) |
Jan 27, 2016 | 19.66 | 19.92 | 19.55 | 19.79 | 42,523 | -0.10(-0.50%) |
Jan 26, 2016 | 19.89 | 20.46 | 19.51 | 19.89 | 56,516 | +0.04(+0.20%) |
Jan 25, 2016 | 19.80 | 20.41 | 19.80 | 19.85 | 47,747 | +0.04(+0.20%) |
Jan 22, 2016 | 19.02 | 19.88 | 19.02 | 19.81 | 49,837 | +1.13(+6.05%) |
Jan 21, 2016 | 18.61 | 18.87 | 18.51 | 18.68 | 51,289 | +0.22(+1.19%) |
Jan 20, 2016 | 18.39 | 18.81 | 17.82 | 18.46 | 58,784 | -0.27(-1.44%) |
Jan 19, 2016 | 19.13 | 19.32 | 18.44 | 18.73 | 47,697 | -0.22(-1.16%) |
Jan 15, 2016 | 18.70 | 18.95 | 18.95 | 18.95 | 106,200 | -0.23(-1.20%) |
Jan 14, 2016 | 19.29 | 19.60 | 19.14 | 19.18 | 46,780 | -0.04(-0.21%) |
Jan 13, 2016 | 19.15 | 19.44 | 19.15 | 19.22 | 25,656 | +0.04(+0.21%) |
Jan 12, 2016 | 19.73 | 19.89 | 19.18 | 19.18 | 58,553 | -0.44(-2.24%) |
Jan 11, 2016 | 20.13 | 20.30 | 19.18 | 19.62 | 42,192 | -0.43(-2.14%) |
Jan 08, 2016 | 20.55 | 20.84 | 19.41 | 20.05 | 64,889 | -0.33(-1.62%) |
Jan 07, 2016 | 20.86 | 20.86 | 20.07 | 20.38 | 56,829 | -1.02(-4.77%) |
Jan 06, 2016 | 20.37 | 21.45 | 20.37 | 21.40 | 35,376 | +0.57(+2.74%) |
Jan 05, 2016 | 20.00 | 20.99 | 20.00 | 20.83 | 75,359 | +0.83(+4.15%) |
Jan 04, 2016 | 20.57 | 21.09 | 19.57 | 20.00 | 53,603 | -1.10(-5.21%) |
Dec 31, 2015 | 21.52 | 21.10 | 21.10 | 21.10 | 84,400 | -0.38(-1.77%) |
Dec 30, 2015 | 21.88 | 22.37 | 21.45 | 21.48 | 36,904 | -0.63(-2.85%) |
Dec 29, 2015 | 21.43 | 22.21 | 21.43 | 22.11 | 27,168 | +0.62(+2.89%) |
Dec 28, 2015 | 21.73 | 21.78 | 21.36 | 21.49 | 12,314 | -0.36(-1.65%) |
Dec 24, 2015 | 21.49 | 21.85 | 21.85 | 21.85 | 11,300 | +0.36(+1.68%) |
Dec 23, 2015 | 21.80 | 21.95 | 21.21 | 21.49 | 34,662 | -0.31(-1.42%) |
Dec 22, 2015 | 20.28 | 21.88 | 19.60 | 21.80 | 71,772 | +1.53(+7.55%) |
Dec 21, 2015 | 20.65 | 20.74 | 19.75 | 20.27 | 54,746 | -0.25(-1.22%) |
Dec 18, 2015 | 21.14 | 21.33 | 20.40 | 20.52 | 51,850 | -0.73(-3.44%) |
Dec 17, 2015 | 21.86 | 21.99 | 20.93 | 21.25 | 34,072 | -0.59(-2.70%) |
Dec 16, 2015 | 21.79 | 22.00 | 21.61 | 21.84 | 24,945 | +0.07(+0.32%) |
Dec 15, 2015 | 22.28 | 22.45 | 21.50 | 21.77 | 42,909 | -0.38(-1.72%) |
Dec 14, 2015 | 21.89 | 22.37 | 21.80 | 22.15 | 46,994 | +0.35(+1.61%) |
Dec 11, 2015 | 23.18 | 23.18 | 21.74 | 21.80 | 100,553 | -1.52(-6.52%) |
Dec 10, 2015 | 23.58 | 23.70 | 23.28 | 23.32 | 112,735 | -0.50(-2.08%) |
Dec 09, 2015 | 23.50 | 23.88 | 23.21 | 23.82 | 41,174 | +0.32(+1.34%) |
Dec 08, 2015 | 23.23 | 23.68 | 23.23 | 23.50 | 55,078 | -0.02(-0.09%) |
Dec 07, 2015 | 23.90 | 23.95 | 23.28 | 23.52 | 41,973 | -0.43(-1.77%) |
Dec 04, 2015 | 23.51 | 24.10 | 23.37 | 23.95 | 86,380 | +0.41(+1.74%) |
Dec 03, 2015 | 24.50 | 24.56 | 23.43 | 23.54 | 86,066 | -0.79(-3.23%) |
Dec 02, 2015 | 23.83 | 24.74 | 23.83 | 24.32 | 60,953 | +0.49(+2.06%) |
Dec 01, 2015 | 23.88 | 23.97 | 23.50 | 23.83 | 67,673 | -0.01(-0.04%) |
Nov 30, 2015 | 24.44 | 24.60 | 23.36 | 23.84 | 73,402 | -0.54(-2.21%) |
Nov 27, 2015 | 24.50 | 24.66 | 24.31 | 24.38 | 32,822 | -0.03(-0.12%) |
Nov 25, 2015 | 23.48 | 24.41 | 24.41 | 24.41 | 82,000 | +0.85(+3.61%) |
Nov 24, 2015 | 23.73 | 23.83 | 23.50 | 23.56 | 121,011 | -0.40(-1.67%) |
Nov 23, 2015 | 24.38 | 24.40 | 23.74 | 23.96 | 167,682 | -0.42(-1.72%) |
Nov 20, 2015 | 24.47 | 26.18 | 24.25 | 24.38 | 134,041 | -0.08(-0.33%) |
Nov 19, 2015 | 24.30 | 24.57 | 24.09 | 24.46 | 76,779 | +0.10(+0.41%) |
Nov 18, 2015 | 23.97 | 24.50 | 23.66 | 24.36 | 73,954 | +0.30(+1.25%) |
Nov 17, 2015 | 24.55 | 24.91 | 23.88 | 24.06 | 91,194 | -0.42(-1.72%) |
Nov 16, 2015 | 24.53 | 24.75 | 23.97 | 24.48 | 106,730 | +0.09(+0.37%) |
Nov 13, 2015 | 25.27 | 25.29 | 24.07 | 24.39 | 135,985 | -1.05(-4.13%) |
Nov 12, 2015 | 25.10 | 25.86 | 24.80 | 25.44 | 68,965 | +0.24(+0.95%) |
Nov 11, 2015 | 25.36 | 25.55 | 24.98 | 25.20 | 91,599 | +0.01(+0.04%) |
Nov 10, 2015 | 26.29 | 26.29 | 24.49 | 25.19 | 240,570 | -1.29(-4.87%) |
Nov 09, 2015 | 27.15 | 27.75 | 26.07 | 26.48 | 117,837 | -0.94(-3.43%) |
Nov 06, 2015 | 27.75 | 28.53 | 27.07 | 27.42 | 139,608 | -0.38(-1.37%) |
Nov 05, 2015 | 28.00 | 28.38 | 27.44 | 27.80 | 75,636 | -0.28(-1.00%) |
Nov 04, 2015 | 28.24 | 28.60 | 27.92 | 28.08 | 75,811 | -0.01(-0.04%) |
Nov 03, 2015 | 27.56 | 28.51 | 27.56 | 28.09 | 66,423 | +0.39(+1.41%) |
Nov 02, 2015 | 27.00 | 27.99 | 26.83 | 27.70 | 123,101 | +0.67(+2.48%) |
Oct 30, 2015 | 26.41 | 27.12 | 26.01 | 27.03 | 84,793 | +0.58(+2.19%) |
Oct 29, 2015 | 26.71 | 27.11 | 26.40 | 26.45 | 90,664 | -0.37(-1.38%) |
Oct 28, 2015 | 26.67 | 27.50 | 26.42 | 26.82 | 95,671 | +0.22(+0.83%) |
Oct 27, 2015 | 27.76 | 28.50 | 26.57 | 26.60 | 90,867 | -1.11(-4.01%) |
Oct 26, 2015 | 28.26 | 28.60 | 27.58 | 27.71 | 81,210 | -0.55(-1.95%) |
Oct 23, 2015 | 27.45 | 28.34 | 27.11 | 28.26 | 82,627 | +1.04(+3.82%) |
Oct 22, 2015 | 26.67 | 27.36 | 26.50 | 27.22 | 84,533 | +0.61(+2.29%) |
Oct 21, 2015 | 26.37 | 26.85 | 25.70 | 26.61 | 82,536 | +0.37(+1.41%) |
Oct 20, 2015 | 26.84 | 27.42 | 25.66 | 26.24 | 165,170 | -0.74(-2.74%) |
Oct 19, 2015 | 24.74 | 27.20 | 24.71 | 26.98 | 147,569 | +2.11(+8.48%) |
Oct 16, 2015 | 24.73 | 24.97 | 24.25 | 24.87 | 72,421 | +0.24(+0.97%) |
Oct 15, 2015 | 24.40 | 24.78 | 23.84 | 24.63 | 33,265 | +0.24(+0.98%) |
Oct 14, 2015 | 24.29 | 24.60 | 23.53 | 24.39 | 36,682 | +0.15(+0.62%) |
Oct 13, 2015 | 24.87 | 24.98 | 24.09 | 24.24 | 59,328 | -0.74(-2.96%) |
Oct 12, 2015 | 25.42 | 25.42 | 24.51 | 24.98 | 26,792 | -0.28(-1.11%) |
Oct 09, 2015 | 25.42 | 25.65 | 25.01 | 25.26 | 49,877 | -0.04(-0.16%) |
Oct 08, 2015 | 24.96 | 25.42 | 24.56 | 25.30 | 112,167 | +0.36(+1.44%) |
Oct 07, 2015 | 24.77 | 25.10 | 22.79 | 24.94 | 67,291 | +0.16(+0.65%) |
Oct 06, 2015 | 24.95 | 25.05 | 24.27 | 24.78 | 51,375 | -0.03(-0.12%) |
Oct 05, 2015 | 24.10 | 25.10 | 24.10 | 24.81 | 42,937 | +0.91(+3.81%) |
Oct 02, 2015 | 23.15 | 24.05 | 22.85 | 23.90 | 42,311 | +0.56(+2.40%) |
Oct 01, 2015 | 23.24 | 23.61 | 22.85 | 23.34 | 34,002 | +0.20(+0.86%) |
Sep 30, 2015 | 22.82 | 23.48 | 22.66 | 23.14 | 44,557 | +0.45(+1.98%) |
Sep 29, 2015 | 22.96 | 23.32 | 22.36 | 22.69 | 78,935 | -0.28(-1.22%) |
Sep 28, 2015 | 23.42 | 23.79 | 22.35 | 22.97 | 129,549 | -0.88(-3.69%) |
Sep 25, 2015 | 24.16 | 24.44 | 23.85 | 23.85 | 56,041 | -0.20(-0.83%) |
Sep 24, 2015 | 24.08 | 24.29 | 23.51 | 24.05 | 99,203 | -0.14(-0.58%) |
Sep 23, 2015 | 24.09 | 24.73 | 24.09 | 24.19 | 107,313 | +0.05(+0.21%) |
Sep 22, 2015 | 24.26 | 24.47 | 24.12 | 24.14 | 51,447 | -0.50(-2.03%) |
Sep 21, 2015 | 24.85 | 24.89 | 24.50 | 24.64 | 76,793 | -0.11(-0.44%) |
Sep 18, 2015 | 24.49 | 25.00 | 24.49 | 24.75 | 58,867 | +0.04(+0.16%) |
Sep 17, 2015 | 24.48 | 24.99 | 24.23 | 24.71 | 70,141 | +0.18(+0.73%) |
Sep 16, 2015 | 24.59 | 25.10 | 24.27 | 24.53 | 34,489 | -0.10(-0.41%) |
Sep 15, 2015 | 24.94 | 24.96 | 24.25 | 24.63 | 52,346 | -0.26(-1.04%) |
Sep 14, 2015 | 25.08 | 25.20 | 24.64 | 24.89 | 69,453 | -0.22(-0.88%) |
Sep 11, 2015 | 25.17 | 25.24 | 24.86 | 25.11 | 106,586 | -0.10(-0.40%) |
Sep 10, 2015 | 25.33 | 25.64 | 25.12 | 25.21 | 55,944 | -0.13(-0.51%) |
Sep 09, 2015 | 25.10 | 25.92 | 25.03 | 25.34 | 50,931 | +0.38(+1.52%) |
Sep 08, 2015 | 25.39 | 25.43 | 24.74 | 24.96 | 81,594 | -0.09(-0.36%) |
Sep 04, 2015 | 25.60 | 25.05 | 25.05 | 25.05 | 90,900 | -0.79(-3.06%) |
Sep 03, 2015 | 25.76 | 26.06 | 25.59 | 25.84 | 70,098 | +0.01(+0.04%) |
Sep 02, 2015 | 25.98 | 25.99 | 25.36 | 25.83 | 77,967 | +0.11(+0.43%) |