Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.03 | 29.09 | 28.75 | 29.07 | 163,555 | +0.10(+0.34%) |
Aug 30, 2016 | 28.76 | 28.98 | 28.76 | 28.98 | 116,343 | +0.28(+0.99%) |
Aug 29, 2016 | 28.52 | 28.84 | 28.47 | 28.69 | 511,148 | +0.22(+0.77%) |
Aug 26, 2016 | 28.39 | 28.59 | 28.27 | 28.47 | 190,904 | +0.19(+0.66%) |
Aug 25, 2016 | 28.14 | 28.34 | 28.14 | 28.29 | 82,268 | +0.11(+0.40%) |
Aug 24, 2016 | 28.22 | 28.35 | 28.11 | 28.17 | 67,530 | -0.04(-0.14%) |
Aug 23, 2016 | 28.25 | 28.37 | 28.21 | 28.21 | 126,719 | +0.02(+0.06%) |
Aug 22, 2016 | 28.11 | 28.22 | 28.03 | 28.20 | 60,165 | +0.02(+0.09%) |
Aug 19, 2016 | 28.07 | 28.20 | 27.99 | 28.17 | 112,763 | +0.03(+0.12%) |
Aug 18, 2016 | 28.02 | 28.18 | 28.01 | 28.14 | 109,254 | +0.08(+0.29%) |
Aug 17, 2016 | 27.90 | 28.12 | 27.90 | 28.06 | 171,533 | +0.07(+0.26%) |
Aug 16, 2016 | 27.90 | 28.05 | 27.82 | 27.99 | 103,171 | -0.03(-0.12%) |
Aug 15, 2016 | 27.71 | 28.04 | 27.71 | 28.02 | 99,086 | +0.36(+1.29%) |
Aug 12, 2016 | 27.64 | 27.67 | 27.50 | 27.66 | 69,971 | -0.14(-0.50%) |
Aug 11, 2016 | 27.75 | 27.86 | 27.66 | 27.80 | 133,637 | +0.11(+0.38%) |
Aug 10, 2016 | 28.01 | 28.01 | 27.68 | 27.69 | 162,402 | -0.34(-1.22%) |
Aug 09, 2016 | 28.00 | 28.12 | 27.95 | 28.03 | 190,182 | +0.02(+0.06%) |
Aug 08, 2016 | 28.16 | 28.25 | 27.98 | 28.02 | 221,495 | -0.06(-0.20%) |
Aug 05, 2016 | 27.60 | 28.07 | 27.53 | 28.07 | 348,426 | +0.83(+3.04%) |
Aug 04, 2016 | 27.22 | 27.38 | 27.20 | 27.25 | 259,225 | +0.01(+0.03%) |
Aug 03, 2016 | 26.84 | 27.24 | 26.84 | 27.24 | 238,531 | +0.45(+1.67%) |
Aug 02, 2016 | 27.01 | 27.10 | 26.69 | 26.79 | 235,982 | -0.21(-0.78%) |
Aug 01, 2016 | 27.32 | 27.43 | 26.99 | 27.00 | 207,338 | -0.27(-0.98%) |
Jul 29, 2016 | 27.25 | 27.48 | 27.21 | 27.27 | 256,553 | -0.09(-0.33%) |
Jul 28, 2016 | 27.30 | 27.43 | 27.09 | 27.36 | 174,047 | +0.02(+0.09%) |
Jul 27, 2016 | 27.32 | 27.59 | 27.26 | 27.34 | 282,607 | +0.02(+0.06%) |
Jul 26, 2016 | 27.13 | 27.35 | 27.13 | 27.32 | 178,971 | +0.15(+0.54%) |
Jul 25, 2016 | 27.22 | 27.30 | 27.12 | 27.17 | 151,342 | -0.11(-0.39%) |
Jul 22, 2016 | 27.08 | 27.32 | 26.96 | 27.28 | 298,238 | +0.20(+0.75%) |
Jul 21, 2016 | 27.22 | 27.34 | 27.03 | 27.08 | 211,976 | -0.14(-0.51%) |
Jul 20, 2016 | 27.38 | 27.40 | 27.13 | 27.21 | 142,807 | -0.09(-0.33%) |
Jul 19, 2016 | 27.17 | 27.43 | 27.11 | 27.30 | 192,584 | +0.02(+0.06%) |
Jul 18, 2016 | 27.21 | 27.42 | 27.21 | 27.29 | 255,794 | -0.06(-0.24%) |
Jul 15, 2016 | 27.57 | 27.59 | 27.23 | 27.35 | 394,410 | +0.06(+0.21%) |
Jul 14, 2016 | 27.35 | 27.36 | 27.19 | 27.30 | 364,871 | +0.44(+1.63%) |
Jul 13, 2016 | 26.87 | 26.98 | 26.70 | 26.86 | 255,101 | -0.03(-0.12%) |
Jul 12, 2016 | 26.68 | 26.94 | 26.57 | 26.89 | 357,857 | +0.53(+2.00%) |
Jul 11, 2016 | 26.35 | 26.47 | 26.31 | 26.36 | 375,213 | +0.24(+0.93%) |
Jul 08, 2016 | 26.01 | 26.31 | 25.69 | 26.12 | 1,848,299 | +0.43(+1.67%) |
Jul 07, 2016 | 25.53 | 25.90 | 25.50 | 25.69 | 777,227 | +0.23(+0.89%) |
Jul 06, 2016 | 25.07 | 25.51 | 24.89 | 25.46 | 773,034 | +0.18(+0.71%) |
Jul 05, 2016 | 25.74 | 25.91 | 25.14 | 25.28 | 310,919 | -0.76(-2.93%) |
Jul 01, 2016 | 26.18 | 26.05 | 26.05 | 26.05 | 596,196 | -0.28(-1.08%) |
Jun 30, 2016 | 25.94 | 26.33 | 25.74 | 26.33 | 873,493 | +0.59(+2.30%) |
Jun 29, 2016 | 25.54 | 25.77 | 25.29 | 25.74 | 3,299,023 | +0.58(+2.32%) |
Jun 28, 2016 | 24.99 | 25.24 | 24.74 | 25.15 | 5,006,784 | +0.64(+2.62%) |
Jun 27, 2016 | 25.36 | 25.36 | 24.38 | 24.51 | 677,835 | -1.28(-4.97%) |
Jun 24, 2016 | 26.15 | 26.57 | 25.78 | 25.79 | 442,355 | -1.88(-6.80%) |
Jun 23, 2016 | 27.27 | 27.68 | 27.27 | 27.68 | 213,645 | +0.79(+2.93%) |
Jun 22, 2016 | 26.90 | 27.26 | 26.88 | 26.89 | 200,413 | -0.02(-0.06%) |
Jun 21, 2016 | 26.91 | 26.97 | 26.64 | 26.91 | 209,687 | +0.10(+0.36%) |
Jun 20, 2016 | 27.07 | 27.37 | 26.79 | 26.81 | 158,741 | +0.19(+0.73%) |
Jun 17, 2016 | 26.57 | 26.77 | 26.39 | 26.62 | 194,572 | +0.12(+0.46%) |
Jun 16, 2016 | 26.47 | 26.54 | 26.16 | 26.50 | 275,788 | -0.20(-0.76%) |
Jun 15, 2016 | 26.66 | 27.12 | 26.65 | 26.70 | 144,531 | +0.06(+0.24%) |
Jun 14, 2016 | 27.09 | 27.28 | 26.50 | 26.63 | 197,265 | -0.54(-1.99%) |
Jun 13, 2016 | 27.33 | 27.59 | 27.16 | 27.17 | 139,075 | -0.30(-1.09%) |
Jun 10, 2016 | 27.48 | 27.58 | 27.35 | 27.47 | 222,380 | -0.36(-1.28%) |
Jun 09, 2016 | 27.98 | 27.98 | 27.59 | 27.83 | 252,944 | -0.33(-1.18%) |
Jun 08, 2016 | 28.05 | 28.24 | 28.05 | 28.16 | 103,333 | +0.07(+0.26%) |
Jun 07, 2016 | 28.31 | 28.31 | 28.08 | 28.09 | 148,226 | -0.22(-0.77%) |
Jun 06, 2016 | 28.02 | 28.43 | 27.94 | 28.30 | 295,193 | +0.40(+1.42%) |
Jun 03, 2016 | 27.96 | 27.96 | 27.33 | 27.91 | 337,026 | -0.52(-1.82%) |
Jun 02, 2016 | 28.23 | 28.42 | 28.10 | 28.42 | 144,614 | +0.11(+0.37%) |
Jun 01, 2016 | 27.97 | 28.34 | 27.80 | 28.32 | 236,455 | +0.08(+0.29%) |
May 31, 2016 | 28.43 | 28.43 | 28.09 | 28.24 | 177,775 | -0.05(-0.17%) |
May 27, 2016 | 28.09 | 28.29 | 28.29 | 28.29 | 243,531 | +0.28(+1.01%) |
May 26, 2016 | 28.25 | 28.25 | 27.93 | 28.00 | 252,204 | -0.24(-0.86%) |
May 25, 2016 | 27.89 | 28.39 | 27.89 | 28.25 | 343,158 | +0.47(+1.69%) |
May 24, 2016 | 27.46 | 27.92 | 27.46 | 27.78 | 257,296 | +0.47(+1.71%) |
May 23, 2016 | 27.42 | 27.47 | 27.12 | 27.31 | 384,750 | -0.10(-0.35%) |
May 20, 2016 | 27.33 | 27.61 | 27.29 | 27.41 | 149,837 | +0.19(+0.70%) |
May 19, 2016 | 27.29 | 27.54 | 26.96 | 27.22 | 259,150 | -0.17(-0.63%) |
May 18, 2016 | 26.38 | 27.44 | 26.38 | 27.39 | 429,561 | +0.98(+3.73%) |
May 17, 2016 | 26.49 | 26.76 | 26.28 | 26.41 | 164,860 | -0.20(-0.76%) |
May 16, 2016 | 26.28 | 26.73 | 26.26 | 26.61 | 184,925 | +0.31(+1.20%) |
May 13, 2016 | 26.67 | 26.96 | 26.16 | 26.29 | 290,578 | -0.46(-1.72%) |
May 12, 2016 | 26.97 | 27.13 | 26.59 | 26.75 | 144,502 | -0.10(-0.36%) |
May 11, 2016 | 26.84 | 27.15 | 26.80 | 26.85 | 113,127 | -0.08(-0.30%) |
May 10, 2016 | 26.57 | 27.00 | 26.57 | 26.93 | 142,310 | +0.48(+1.80%) |
May 09, 2016 | 26.48 | 26.71 | 26.33 | 26.45 | 121,388 | -0.11(-0.43%) |
May 06, 2016 | 26.30 | 26.58 | 26.28 | 26.57 | 128,384 | +0.09(+0.34%) |
May 05, 2016 | 26.58 | 26.75 | 26.40 | 26.48 | 110,815 | -0.08(-0.32%) |
May 04, 2016 | 26.83 | 27.00 | 26.33 | 26.56 | 244,006 | -0.51(-1.87%) |
May 03, 2016 | 27.12 | 27.27 | 26.83 | 27.07 | 129,433 | -0.52(-1.87%) |
May 02, 2016 | 27.55 | 27.65 | 27.25 | 27.59 | 173,544 | +0.15(+0.56%) |
Apr 29, 2016 | 27.48 | 27.62 | 27.25 | 27.43 | 130,149 | -0.16(-0.58%) |
Apr 28, 2016 | 27.73 | 27.90 | 27.50 | 27.59 | 129,263 | -0.32(-1.16%) |
Apr 27, 2016 | 27.85 | 28.09 | 27.68 | 27.92 | 191,332 | +0.04(+0.14%) |
Apr 26, 2016 | 27.63 | 27.92 | 27.52 | 27.88 | 158,116 | +0.31(+1.14%) |
Apr 25, 2016 | 27.61 | 27.62 | 27.30 | 27.56 | 97,182 | -0.15(-0.55%) |
Apr 22, 2016 | 27.39 | 27.81 | 27.39 | 27.71 | 388,070 | +0.36(+1.30%) |
Apr 21, 2016 | 27.47 | 27.71 | 27.32 | 27.36 | 206,127 | -0.12(-0.44%) |
Apr 20, 2016 | 27.12 | 27.54 | 27.02 | 27.48 | 292,868 | +0.39(+1.43%) |
Apr 19, 2016 | 26.70 | 27.09 | 26.70 | 27.09 | 194,991 | +0.42(+1.57%) |
Apr 18, 2016 | 26.35 | 26.76 | 26.30 | 26.67 | 186,884 | +0.17(+0.64%) |
Apr 15, 2016 | 26.65 | 26.70 | 26.38 | 26.50 | 364,627 | -0.11(-0.39%) |
Apr 14, 2016 | 26.30 | 26.93 | 26.24 | 26.61 | 280,048 | +0.20(+0.76%) |
Apr 13, 2016 | 25.76 | 26.48 | 25.74 | 26.41 | 210,263 | +0.88(+3.45%) |
Apr 12, 2016 | 25.14 | 25.56 | 25.08 | 25.53 | 231,861 | +0.44(+1.77%) |
Apr 11, 2016 | 25.03 | 25.44 | 25.03 | 25.08 | 340,964 | +0.17(+0.68%) |
Apr 08, 2016 | 24.96 | 25.31 | 24.83 | 24.91 | 183,646 | +0.15(+0.62%) |
Apr 07, 2016 | 25.25 | 25.25 | 24.61 | 24.76 | 110,549 | -0.68(-2.67%) |
Apr 06, 2016 | 25.21 | 25.45 | 25.04 | 25.44 | 138,286 | +0.23(+0.93%) |
Apr 05, 2016 | 25.48 | 25.50 | 25.19 | 25.20 | 212,643 | -0.54(-2.10%) |
Apr 04, 2016 | 25.75 | 25.96 | 25.57 | 25.74 | 129,359 | -0.02(-0.06%) |
Apr 01, 2016 | 25.49 | 25.78 | 25.24 | 25.76 | 433,543 | +0.10(+0.39%) |
Mar 31, 2016 | 25.80 | 25.92 | 25.54 | 25.66 | 209,609 | -0.22(-0.86%) |
Mar 30, 2016 | 25.78 | 26.15 | 25.78 | 25.88 | 403,670 | +0.22(+0.85%) |
Mar 29, 2016 | 25.41 | 25.66 | 25.22 | 25.66 | 268,646 | -0.06(-0.25%) |
Mar 28, 2016 | 25.78 | 25.88 | 25.57 | 25.73 | 355,085 | -0.04(-0.16%) |
Mar 24, 2016 | 25.69 | 25.77 | 25.77 | 25.77 | 570,925 | -0.14(-0.53%) |
Mar 23, 2016 | 26.09 | 26.11 | 25.89 | 25.91 | 280,002 | -0.24(-0.92%) |
Mar 22, 2016 | 26.02 | 26.27 | 25.86 | 26.15 | 238,912 | -0.06(-0.21%) |
Mar 21, 2016 | 26.16 | 26.33 | 25.98 | 26.20 | 267,751 | +0.03(+0.12%) |
Mar 18, 2016 | 25.96 | 26.35 | 25.92 | 26.17 | 373,430 | +0.36(+1.39%) |
Mar 17, 2016 | 25.53 | 25.87 | 25.26 | 25.81 | 420,428 | +0.21(+0.83%) |
Mar 16, 2016 | 25.82 | 26.07 | 25.43 | 25.60 | 354,978 | -0.25(-0.96%) |
Mar 15, 2016 | 25.66 | 25.88 | 25.63 | 25.85 | 300,781 | -0.09(-0.34%) |
Mar 14, 2016 | 25.97 | 26.03 | 25.70 | 25.94 | 310,138 | -0.09(-0.34%) |
Mar 11, 2016 | 25.60 | 26.05 | 25.56 | 26.02 | 208,027 | +0.65(+2.57%) |
Mar 10, 2016 | 25.42 | 25.57 | 24.96 | 25.37 | 411,892 | +0.19(+0.77%) |
Mar 09, 2016 | 25.57 | 25.57 | 25.12 | 25.18 | 345,078 | -0.19(-0.76%) |
Mar 08, 2016 | 25.71 | 25.81 | 25.33 | 25.37 | 856,276 | -0.62(-2.40%) |
Mar 07, 2016 | 25.87 | 26.09 | 25.78 | 26.00 | 480,536 | -0.08(-0.29%) |
Mar 04, 2016 | 25.98 | 26.16 | 25.85 | 26.07 | 569,405 | +0.23(+0.87%) |
Mar 03, 2016 | 25.41 | 25.85 | 25.29 | 25.85 | 275,042 | +0.39(+1.55%) |
Mar 02, 2016 | 25.00 | 25.45 | 24.95 | 25.45 | 401,049 | +0.47(+1.87%) |
Mar 01, 2016 | 24.22 | 24.99 | 24.18 | 24.99 | 622,972 | +0.99(+4.12%) |
Feb 29, 2016 | 24.56 | 24.57 | 24.00 | 24.00 | 383,854 | -0.62(-2.51%) |
Feb 26, 2016 | 24.44 | 24.84 | 24.30 | 24.62 | 1,083,353 | +0.39(+1.59%) |
Feb 25, 2016 | 23.93 | 24.26 | 23.86 | 24.23 | 333,101 | +0.34(+1.41%) |
Feb 24, 2016 | 23.74 | 23.93 | 23.28 | 23.90 | 486,931 | -0.17(-0.70%) |
Feb 23, 2016 | 24.62 | 24.62 | 23.93 | 24.06 | 295,383 | -0.66(-2.67%) |
Feb 22, 2016 | 24.55 | 24.75 | 24.55 | 24.72 | 157,432 | +0.47(+1.96%) |
Feb 19, 2016 | 24.01 | 24.34 | 23.92 | 24.25 | 278,073 | +0.10(+0.43%) |
Feb 18, 2016 | 24.63 | 24.63 | 24.03 | 24.14 | 263,857 | -0.41(-1.67%) |
Feb 17, 2016 | 24.76 | 24.92 | 24.48 | 24.55 | 320,230 | +0.02(+0.10%) |
Feb 16, 2016 | 24.21 | 24.74 | 23.97 | 24.53 | 423,611 | +0.72(+3.00%) |
Feb 12, 2016 | 23.23 | 23.81 | 23.81 | 23.81 | 2,408,126 | +1.04(+4.55%) |
Feb 11, 2016 | 23.10 | 23.22 | 22.60 | 22.78 | 548,659 | -0.91(-3.83%) |
Feb 10, 2016 | 24.10 | 24.35 | 23.68 | 23.69 | 1,888,897 | -0.23(-0.97%) |
Feb 09, 2016 | 23.45 | 24.08 | 23.36 | 23.92 | 516,628 | +0.06(+0.27%) |
Feb 08, 2016 | 24.02 | 24.07 | 23.54 | 23.85 | 376,617 | -0.55(-2.27%) |
Feb 05, 2016 | 24.71 | 24.96 | 24.35 | 24.41 | 1,541,592 | -0.29(-1.17%) |
Feb 04, 2016 | 24.31 | 24.89 | 24.30 | 24.70 | 191,588 | +0.32(+1.32%) |
Feb 03, 2016 | 24.30 | 24.43 | 23.55 | 24.38 | 408,817 | +0.21(+0.86%) |
Feb 02, 2016 | 24.54 | 24.54 | 24.05 | 24.17 | 220,011 | -0.70(-2.81%) |
Feb 01, 2016 | 24.88 | 24.97 | 24.69 | 24.87 | 211,452 | -0.18(-0.71%) |
Jan 29, 2016 | 24.76 | 25.05 | 24.59 | 25.04 | 295,652 | +0.40(+1.63%) |
Jan 28, 2016 | 24.63 | 24.90 | 24.50 | 24.64 | 495,889 | +0.24(+0.97%) |
Jan 27, 2016 | 24.18 | 24.92 | 24.06 | 24.41 | 544,135 | +0.24(+0.98%) |
Jan 26, 2016 | 23.67 | 24.22 | 23.67 | 24.17 | 408,954 | +0.61(+2.59%) |
Jan 25, 2016 | 24.33 | 24.40 | 23.54 | 23.56 | 215,062 | -0.91(-3.71%) |
Jan 22, 2016 | 24.51 | 24.61 | 24.28 | 24.47 | 181,584 | +0.35(+1.47%) |
Jan 21, 2016 | 24.49 | 24.76 | 24.11 | 24.11 | 363,748 | -0.33(-1.35%) |
Jan 20, 2016 | 24.23 | 24.70 | 23.80 | 24.44 | 658,995 | -0.25(-1.01%) |
Jan 19, 2016 | 25.08 | 25.23 | 24.52 | 24.69 | 345,285 | -0.17(-0.68%) |
Jan 15, 2016 | 24.53 | 24.86 | 24.86 | 24.86 | 1,602,016 | -0.49(-1.92%) |
Jan 14, 2016 | 25.13 | 25.49 | 24.87 | 25.35 | 379,565 | +0.31(+1.24%) |
Jan 13, 2016 | 26.15 | 26.16 | 24.95 | 25.04 | 828,178 | -0.97(-3.74%) |
Jan 12, 2016 | 26.07 | 26.10 | 25.56 | 26.01 | 236,176 | +0.23(+0.90%) |
Jan 11, 2016 | 25.92 | 26.08 | 25.59 | 25.78 | 222,180 | -0.02(-0.06%) |
Jan 08, 2016 | 26.54 | 26.54 | 25.74 | 25.79 | 185,554 | -0.47(-1.81%) |
Jan 07, 2016 | 26.51 | 26.72 | 26.20 | 26.27 | 525,520 | -0.73(-2.71%) |
Jan 06, 2016 | 26.99 | 27.25 | 26.79 | 27.00 | 261,258 | -0.39(-1.44%) |
Jan 05, 2016 | 27.42 | 27.58 | 27.20 | 27.39 | 225,868 | +0.02(+0.06%) |
Jan 04, 2016 | 27.56 | 27.62 | 27.15 | 27.38 | 379,910 | -0.72(-2.57%) |
Dec 31, 2015 | 28.22 | 28.10 | 28.10 | 28.10 | 119,566 | -0.27(-0.94%) |
Dec 30, 2015 | 28.61 | 28.61 | 28.34 | 28.36 | 78,804 | -0.31(-1.09%) |
Dec 29, 2015 | 28.52 | 28.74 | 28.48 | 28.68 | 168,876 | +0.32(+1.13%) |
Dec 28, 2015 | 28.36 | 28.39 | 28.02 | 28.36 | 84,924 | -0.14(-0.51%) |
Dec 24, 2015 | 28.44 | 28.50 | 28.50 | 28.50 | 93,936 | +0.06(+0.19%) |
Dec 23, 2015 | 28.16 | 28.45 | 28.09 | 28.45 | 110,882 | +0.43(+1.54%) |
Dec 22, 2015 | 27.98 | 28.05 | 27.59 | 28.01 | 299,493 | +0.14(+0.52%) |
Dec 21, 2015 | 27.86 | 28.02 | 27.55 | 27.87 | 559,589 | +0.20(+0.72%) |
Dec 18, 2015 | 28.29 | 28.29 | 27.67 | 27.67 | 746,647 | -0.75(-2.64%) |
Dec 17, 2015 | 28.96 | 29.02 | 28.42 | 28.42 | 303,434 | -0.45(-1.55%) |
Dec 16, 2015 | 28.68 | 28.95 | 28.24 | 28.87 | 1,384,776 | +0.42(+1.46%) |
Dec 15, 2015 | 28.01 | 28.61 | 28.01 | 28.45 | 300,407 | +0.77(+2.77%) |
Dec 14, 2015 | 27.98 | 27.98 | 27.38 | 27.69 | 342,855 | +0.00(+0.00%) |
Dec 11, 2015 | 27.93 | 28.00 | 27.50 | 27.69 | 382,050 | -0.62(-2.17%) |
Dec 10, 2015 | 28.08 | 28.58 | 28.01 | 28.30 | 267,041 | +0.21(+0.74%) |
Dec 09, 2015 | 28.38 | 28.76 | 27.92 | 28.09 | 377,078 | -0.39(-1.38%) |
Dec 08, 2015 | 28.80 | 28.82 | 28.40 | 28.49 | 234,218 | -0.53(-1.82%) |
Dec 07, 2015 | 29.35 | 29.39 | 28.84 | 29.01 | 320,242 | -0.42(-1.41%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.68 | 29.43 | 155,521 | +0.75(+2.62%) |
Dec 03, 2015 | 29.27 | 29.32 | 28.62 | 28.68 | 289,858 | -0.42(-1.43%) |
Dec 02, 2015 | 29.58 | 29.59 | 29.06 | 29.09 | 178,085 | -0.40(-1.36%) |
Dec 01, 2015 | 29.43 | 29.69 | 29.23 | 29.49 | 172,760 | +0.20(+0.68%) |
Nov 30, 2015 | 29.33 | 29.40 | 29.17 | 29.29 | 252,987 | +0.01(+0.03%) |
Nov 27, 2015 | 29.24 | 29.30 | 29.05 | 29.28 | 163,228 | +0.08(+0.27%) |
Nov 25, 2015 | 29.24 | 29.20 | 29.20 | 29.20 | 607,277 | +0.01(+0.03%) |
Nov 24, 2015 | 28.92 | 29.24 | 28.84 | 29.20 | 734,118 | +0.10(+0.33%) |
Nov 23, 2015 | 29.12 | 29.32 | 29.05 | 29.10 | 145,575 | -0.01(-0.03%) |
Nov 20, 2015 | 29.17 | 29.24 | 28.98 | 29.11 | 588,783 | +0.06(+0.19%) |
Nov 19, 2015 | 29.04 | 29.10 | 28.81 | 29.05 | 178,883 | -0.02(-0.06%) |
Nov 18, 2015 | 28.64 | 29.08 | 28.50 | 29.07 | 301,520 | +0.50(+1.76%) |
Nov 17, 2015 | 28.62 | 28.91 | 28.43 | 28.57 | 2,149,096 | +0.02(+0.08%) |
Nov 16, 2015 | 28.12 | 28.54 | 28.02 | 28.54 | 183,719 | +0.36(+1.28%) |
Nov 13, 2015 | 28.41 | 28.53 | 28.07 | 28.18 | 216,658 | -0.30(-1.07%) |
Nov 12, 2015 | 28.88 | 28.88 | 28.49 | 28.49 | 457,758 | -0.54(-1.85%) |
Nov 11, 2015 | 29.28 | 29.40 | 28.97 | 29.02 | 148,588 | -0.11(-0.38%) |
Nov 10, 2015 | 29.05 | 29.20 | 28.83 | 29.13 | 252,826 | +0.03(+0.11%) |
Nov 09, 2015 | 29.44 | 29.44 | 28.89 | 29.10 | 455,851 | -0.18(-0.63%) |
Nov 06, 2015 | 29.13 | 29.54 | 29.13 | 29.28 | 745,630 | +0.78(+2.72%) |
Nov 05, 2015 | 28.24 | 28.64 | 28.24 | 28.51 | 222,743 | +0.26(+0.93%) |
Nov 04, 2015 | 28.29 | 28.35 | 28.15 | 28.25 | 256,168 | +0.06(+0.20%) |
Nov 03, 2015 | 28.16 | 28.32 | 28.05 | 28.19 | 145,702 | +0.00(+0.00%) |
Nov 02, 2015 | 27.86 | 28.29 | 27.85 | 28.19 | 288,740 | +0.46(+1.64%) |
Oct 30, 2015 | 28.30 | 28.30 | 27.61 | 27.73 | 166,207 | -0.60(-2.12%) |
Oct 29, 2015 | 28.53 | 28.72 | 28.29 | 28.33 | 166,772 | -0.27(-0.95%) |
Oct 28, 2015 | 27.69 | 28.61 | 27.69 | 28.61 | 258,421 | +0.98(+3.53%) |
Oct 27, 2015 | 27.74 | 27.87 | 27.51 | 27.63 | 124,286 | -0.25(-0.89%) |
Oct 26, 2015 | 28.01 | 28.08 | 27.69 | 27.88 | 84,851 | -0.18(-0.66%) |
Oct 23, 2015 | 27.57 | 28.06 | 27.57 | 28.06 | 183,291 | +0.63(+2.30%) |
Oct 22, 2015 | 27.09 | 27.70 | 27.09 | 27.43 | 172,739 | +0.44(+1.63%) |
Oct 21, 2015 | 27.38 | 27.50 | 26.99 | 26.99 | 91,686 | -0.34(-1.26%) |
Oct 20, 2015 | 27.01 | 27.41 | 27.00 | 27.33 | 61,718 | +0.33(+1.21%) |
Oct 19, 2015 | 26.95 | 27.24 | 26.94 | 27.01 | 62,081 | -0.09(-0.32%) |
Oct 16, 2015 | 27.29 | 27.39 | 26.99 | 27.09 | 125,892 | -0.04(-0.15%) |
Oct 15, 2015 | 26.84 | 27.15 | 26.77 | 27.13 | 106,919 | +0.48(+1.80%) |
Oct 14, 2015 | 27.25 | 27.25 | 26.58 | 26.65 | 120,602 | -0.66(-2.40%) |
Oct 13, 2015 | 27.41 | 27.55 | 27.28 | 27.31 | 78,674 | -0.18(-0.67%) |
Oct 12, 2015 | 27.39 | 27.56 | 27.24 | 27.49 | 193,300 | +0.10(+0.38%) |
Oct 09, 2015 | 27.69 | 27.81 | 27.31 | 27.39 | 87,280 | -0.30(-1.10%) |
Oct 08, 2015 | 27.47 | 27.72 | 27.35 | 27.69 | 125,917 | +0.18(+0.64%) |
Oct 07, 2015 | 27.34 | 27.61 | 27.25 | 27.52 | 112,234 | +0.30(+1.12%) |
Oct 06, 2015 | 27.25 | 27.36 | 27.10 | 27.21 | 112,722 | -0.05(-0.18%) |
Oct 05, 2015 | 26.85 | 27.33 | 26.73 | 27.26 | 680,154 | +0.57(+2.13%) |
Oct 02, 2015 | 26.24 | 26.69 | 25.75 | 26.69 | 257,448 | -0.25(-0.92%) |
Oct 01, 2015 | 26.93 | 27.03 | 26.64 | 26.94 | 102,974 | -0.02(-0.09%) |
Sep 30, 2015 | 26.89 | 26.97 | 26.71 | 26.97 | 57,764 | +0.38(+1.41%) |
Sep 29, 2015 | 26.53 | 26.64 | 26.37 | 26.59 | 165,469 | +0.11(+0.42%) |
Sep 28, 2015 | 26.89 | 26.93 | 26.45 | 26.48 | 189,711 | -0.58(-2.16%) |
Sep 25, 2015 | 27.06 | 27.23 | 26.97 | 27.06 | 149,266 | +0.38(+1.41%) |
Sep 24, 2015 | 26.43 | 26.69 | 26.26 | 26.69 | 140,369 | +0.02(+0.07%) |
Sep 23, 2015 | 26.63 | 26.84 | 26.48 | 26.67 | 100,661 | +0.09(+0.33%) |
Sep 22, 2015 | 26.50 | 26.69 | 26.36 | 26.58 | 130,497 | -0.31(-1.15%) |
Sep 21, 2015 | 26.64 | 27.01 | 26.64 | 26.89 | 219,408 | +0.37(+1.41%) |
Sep 18, 2015 | 26.75 | 26.76 | 26.40 | 26.52 | 239,779 | -0.60(-2.20%) |
Sep 17, 2015 | 27.70 | 27.94 | 27.01 | 27.11 | 464,355 | -0.65(-2.35%) |
Sep 16, 2015 | 27.69 | 27.77 | 27.39 | 27.77 | 113,867 | +0.08(+0.29%) |
Sep 15, 2015 | 27.30 | 27.79 | 27.30 | 27.69 | 1,207,822 | +0.44(+1.61%) |
Sep 14, 2015 | 27.14 | 27.45 | 27.10 | 27.25 | 3,124,782 | +0.05(+0.18%) |
Sep 11, 2015 | 27.17 | 27.20 | 26.95 | 27.20 | 82,073 | -0.04(-0.15%) |
Sep 10, 2015 | 27.01 | 27.41 | 26.96 | 27.24 | 134,526 | +0.19(+0.71%) |
Sep 09, 2015 | 27.58 | 27.70 | 27.01 | 27.05 | 161,524 | -0.26(-0.96%) |
Sep 08, 2015 | 26.97 | 27.33 | 26.93 | 27.31 | 75,226 | +0.70(+2.63%) |
Sep 04, 2015 | 26.68 | 26.61 | 26.61 | 26.61 | 2,587,625 | -0.37(-1.36%) |
Sep 03, 2015 | 26.73 | 27.20 | 26.66 | 26.98 | 87,586 | +0.31(+1.16%) |
Sep 02, 2015 | 26.58 | 26.71 | 26.23 | 26.67 | 113,040 | +0.44(+1.67%) |