Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.99 | 42.58 | 39.53 | 40.92 | 12,247,717 | +3.28(+8.71%) |
Aug 30, 2016 | 38.70 | 38.74 | 37.36 | 37.64 | 3,315,185 | -1.03(-2.66%) |
Aug 29, 2016 | 38.89 | 39.09 | 38.62 | 38.67 | 1,499,538 | -0.14(-0.36%) |
Aug 26, 2016 | 38.89 | 39.06 | 38.55 | 38.81 | 1,016,091 | -0.06(-0.15%) |
Aug 25, 2016 | 38.88 | 38.98 | 38.47 | 38.87 | 1,220,474 | +0.06(+0.15%) |
Aug 24, 2016 | 39.59 | 39.82 | 38.71 | 38.81 | 964,471 | -0.90(-2.27%) |
Aug 23, 2016 | 39.55 | 39.93 | 39.49 | 39.71 | 1,953,942 | +0.31(+0.79%) |
Aug 22, 2016 | 39.64 | 39.81 | 38.96 | 39.40 | 980,749 | -0.25(-0.63%) |
Aug 19, 2016 | 39.52 | 39.75 | 39.33 | 39.65 | 459,906 | -0.07(-0.18%) |
Aug 18, 2016 | 39.20 | 39.82 | 39.03 | 39.72 | 714,731 | +0.58(+1.48%) |
Aug 17, 2016 | 39.10 | 39.17 | 38.63 | 39.14 | 734,518 | +0.21(+0.54%) |
Aug 16, 2016 | 39.73 | 39.83 | 38.85 | 38.93 | 913,298 | -0.70(-1.77%) |
Aug 15, 2016 | 39.52 | 39.88 | 39.39 | 39.63 | 1,249,179 | +0.28(+0.71%) |
Aug 12, 2016 | 38.99 | 39.43 | 38.81 | 39.35 | 905,723 | +0.49(+1.26%) |
Aug 11, 2016 | 38.57 | 38.99 | 38.50 | 38.86 | 588,791 | +0.35(+0.91%) |
Aug 10, 2016 | 38.44 | 38.58 | 38.20 | 38.51 | 569,991 | +0.05(+0.13%) |
Aug 09, 2016 | 38.50 | 38.56 | 38.15 | 38.46 | 617,357 | +0.17(+0.44%) |
Aug 08, 2016 | 38.33 | 38.51 | 38.01 | 38.29 | 805,506 | +0.14(+0.37%) |
Aug 05, 2016 | 37.32 | 38.24 | 37.32 | 38.15 | 840,770 | +0.84(+2.25%) |
Aug 04, 2016 | 37.65 | 37.87 | 37.26 | 37.31 | 822,973 | -0.32(-0.85%) |
Aug 03, 2016 | 37.22 | 37.71 | 36.85 | 37.63 | 1,098,672 | +0.29(+0.78%) |
Aug 02, 2016 | 38.23 | 38.43 | 36.81 | 37.34 | 1,596,212 | -0.93(-2.43%) |
Aug 01, 2016 | 38.41 | 38.71 | 38.03 | 38.27 | 1,350,146 | +0.28(+0.74%) |
Jul 29, 2016 | 37.81 | 38.21 | 37.59 | 37.99 | 1,245,024 | +0.26(+0.69%) |
Jul 28, 2016 | 37.40 | 37.82 | 37.24 | 37.73 | 1,047,093 | +0.48(+1.29%) |
Jul 27, 2016 | 37.35 | 37.42 | 36.98 | 37.25 | 809,508 | -0.09(-0.24%) |
Jul 26, 2016 | 36.87 | 37.43 | 36.67 | 37.34 | 1,194,133 | +0.36(+0.97%) |
Jul 25, 2016 | 36.96 | 37.11 | 36.66 | 36.98 | 856,157 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.96 | 36.05 | 36.91 | 920,256 | +0.66(+1.82%) |
Jul 21, 2016 | 36.44 | 37.14 | 36.10 | 36.25 | 900,108 | -0.22(-0.60%) |
Jul 20, 2016 | 36.21 | 36.76 | 36.18 | 36.47 | 974,883 | +0.34(+0.94%) |
Jul 19, 2016 | 36.61 | 36.69 | 35.92 | 36.13 | 849,454 | -0.61(-1.66%) |
Jul 18, 2016 | 36.53 | 36.93 | 36.37 | 36.74 | 637,296 | +0.39(+1.07%) |
Jul 15, 2016 | 36.21 | 36.58 | 36.08 | 36.35 | 772,426 | +0.15(+0.41%) |
Jul 14, 2016 | 36.55 | 36.89 | 36.17 | 36.20 | 753,362 | -0.13(-0.36%) |
Jul 13, 2016 | 37.19 | 37.24 | 36.21 | 36.33 | 1,140,639 | -0.77(-2.08%) |
Jul 12, 2016 | 37.27 | 37.51 | 36.84 | 37.10 | 1,634,655 | +0.18(+0.49%) |
Jul 11, 2016 | 37.73 | 37.92 | 36.88 | 36.92 | 2,107,638 | -0.45(-1.20%) |
Jul 08, 2016 | 36.90 | 37.41 | 36.63 | 37.37 | 2,519,202 | +0.80(+2.19%) |
Jul 07, 2016 | 35.21 | 36.79 | 35.21 | 36.57 | 3,465,188 | +1.69(+4.85%) |
Jul 06, 2016 | 34.15 | 34.99 | 34.09 | 34.88 | 2,140,854 | +0.64(+1.87%) |
Jul 05, 2016 | 34.20 | 34.35 | 33.86 | 34.24 | 866,470 | -0.05(-0.15%) |
Jul 01, 2016 | 34.07 | 34.29 | 34.29 | 34.29 | 1,000,200 | +0.17(+0.50%) |
Jun 30, 2016 | 34.20 | 34.27 | 33.59 | 34.12 | 1,119,966 | +0.10(+0.29%) |
Jun 29, 2016 | 33.39 | 34.29 | 33.09 | 34.02 | 1,714,583 | +1.01(+3.06%) |
Jun 28, 2016 | 33.40 | 33.56 | 32.95 | 33.01 | 1,466,867 | +0.05(+0.15%) |
Jun 27, 2016 | 33.84 | 33.90 | 32.61 | 32.96 | 2,440,427 | -1.34(-3.91%) |
Jun 24, 2016 | 33.92 | 34.48 | 33.59 | 34.30 | 3,777,986 | -0.71(-2.03%) |
Jun 23, 2016 | 34.20 | 35.01 | 33.91 | 35.01 | 1,327,670 | +1.15(+3.40%) |
Jun 22, 2016 | 34.07 | 34.36 | 33.72 | 33.86 | 777,342 | -0.18(-0.53%) |
Jun 21, 2016 | 34.44 | 34.55 | 33.69 | 34.04 | 1,087,185 | -0.25(-0.73%) |
Jun 20, 2016 | 34.29 | 34.73 | 33.82 | 34.29 | 989,965 | +0.65(+1.93%) |
Jun 17, 2016 | 34.01 | 34.48 | 33.57 | 33.64 | 1,617,351 | -0.49(-1.44%) |
Jun 16, 2016 | 34.20 | 34.27 | 33.55 | 34.13 | 943,508 | -0.21(-0.61%) |
Jun 15, 2016 | 34.15 | 34.68 | 33.91 | 34.34 | 1,952,035 | +0.37(+1.09%) |
Jun 14, 2016 | 33.86 | 34.21 | 33.80 | 33.97 | 1,653,939 | -0.18(-0.53%) |
Jun 13, 2016 | 33.95 | 34.51 | 33.79 | 34.15 | 1,700,296 | +0.10(+0.29%) |
Jun 10, 2016 | 34.78 | 34.88 | 34.03 | 34.05 | 1,438,929 | -0.98(-2.80%) |
Jun 09, 2016 | 35.06 | 35.69 | 34.92 | 35.03 | 1,495,148 | -0.11(-0.31%) |
Jun 08, 2016 | 35.11 | 35.24 | 34.67 | 35.14 | 2,133,948 | -0.15(-0.43%) |
Jun 07, 2016 | 35.10 | 35.46 | 34.70 | 35.29 | 1,917,775 | +0.22(+0.63%) |
Jun 06, 2016 | 34.90 | 35.13 | 34.54 | 35.07 | 1,973,409 | +0.16(+0.46%) |
Jun 03, 2016 | 34.42 | 34.91 | 33.86 | 34.91 | 1,480,838 | +0.31(+0.90%) |
Jun 02, 2016 | 33.63 | 34.64 | 33.62 | 34.60 | 2,533,124 | +0.98(+2.91%) |
Jun 01, 2016 | 32.90 | 33.78 | 32.61 | 33.62 | 3,443,702 | +0.67(+2.03%) |
May 31, 2016 | 32.22 | 32.96 | 32.17 | 32.95 | 3,484,343 | +0.77(+2.39%) |
May 27, 2016 | 32.58 | 32.18 | 32.18 | 32.18 | 10,413,100 | +2.42(+8.13%) |
May 26, 2016 | 29.95 | 30.00 | 29.48 | 29.76 | 1,567,433 | -0.13(-0.43%) |
May 25, 2016 | 29.81 | 29.90 | 29.48 | 29.89 | 1,321,901 | +0.29(+0.98%) |
May 24, 2016 | 29.60 | 29.91 | 29.48 | 29.60 | 1,332,397 | +0.10(+0.34%) |
May 23, 2016 | 28.88 | 29.72 | 28.76 | 29.50 | 1,381,636 | +0.56(+1.94%) |
May 20, 2016 | 28.34 | 28.99 | 28.14 | 28.94 | 1,424,751 | +0.88(+3.14%) |
May 19, 2016 | 28.15 | 28.95 | 27.67 | 28.06 | 1,251,984 | -0.33(-1.16%) |
May 18, 2016 | 27.80 | 28.56 | 27.62 | 28.39 | 699,542 | +0.57(+2.05%) |
May 17, 2016 | 27.84 | 28.31 | 27.62 | 27.82 | 1,303,705 | -0.07(-0.25%) |
May 16, 2016 | 27.47 | 27.91 | 27.26 | 27.89 | 698,657 | +0.54(+1.97%) |
May 13, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 583,923 | -0.04(-0.15%) |
May 12, 2016 | 27.59 | 27.64 | 27.07 | 27.39 | 1,185,786 | -0.04(-0.15%) |
May 11, 2016 | 27.13 | 27.57 | 27.07 | 27.43 | 597,222 | +0.19(+0.70%) |
May 10, 2016 | 27.16 | 27.26 | 26.85 | 27.24 | 327,889 | +0.08(+0.29%) |
May 09, 2016 | 27.02 | 27.32 | 26.89 | 27.16 | 304,059 | +0.16(+0.59%) |
May 06, 2016 | 26.55 | 27.14 | 26.53 | 27.00 | 808,913 | +0.29(+1.09%) |
May 05, 2016 | 27.12 | 27.19 | 26.65 | 26.71 | 701,045 | -0.30(-1.11%) |
May 04, 2016 | 27.26 | 27.34 | 26.55 | 27.01 | 1,133,845 | -0.33(-1.21%) |
May 03, 2016 | 27.58 | 27.58 | 27.13 | 27.34 | 858,854 | -0.48(-1.73%) |
May 02, 2016 | 27.54 | 27.89 | 27.27 | 27.82 | 755,115 | +0.31(+1.13%) |
Apr 29, 2016 | 27.40 | 27.54 | 27.22 | 27.51 | 1,210,002 | +0.05(+0.18%) |
Apr 28, 2016 | 27.61 | 27.95 | 27.36 | 27.46 | 1,338,546 | -0.19(-0.69%) |
Apr 27, 2016 | 27.01 | 27.68 | 27.01 | 27.65 | 774,248 | +0.63(+2.33%) |
Apr 26, 2016 | 27.02 | 27.17 | 26.74 | 27.02 | 621,642 | -0.01(-0.04%) |
Apr 25, 2016 | 27.04 | 27.20 | 26.81 | 27.03 | 887,376 | -0.07(-0.26%) |
Apr 22, 2016 | 26.63 | 27.26 | 26.62 | 27.10 | 1,100,147 | +0.44(+1.65%) |
Apr 21, 2016 | 26.10 | 26.84 | 26.10 | 26.66 | 1,412,129 | +0.61(+2.34%) |
Apr 20, 2016 | 25.74 | 26.09 | 25.71 | 26.05 | 1,098,841 | +0.32(+1.24%) |
Apr 19, 2016 | 25.75 | 25.84 | 25.41 | 25.73 | 1,149,868 | +0.03(+0.12%) |
Apr 18, 2016 | 25.50 | 25.71 | 25.40 | 25.70 | 1,089,874 | -0.07(-0.27%) |
Apr 15, 2016 | 26.04 | 26.04 | 25.25 | 25.77 | 1,659,390 | -0.39(-1.49%) |
Apr 14, 2016 | 26.37 | 26.38 | 26.04 | 26.16 | 659,435 | -0.23(-0.87%) |
Apr 13, 2016 | 25.73 | 26.51 | 25.61 | 26.39 | 624,239 | +0.90(+3.53%) |
Apr 12, 2016 | 25.41 | 25.78 | 25.32 | 25.49 | 803,663 | +0.05(+0.20%) |
Apr 11, 2016 | 25.59 | 25.90 | 25.33 | 25.44 | 794,248 | -0.07(-0.27%) |
Apr 08, 2016 | 26.18 | 26.22 | 25.26 | 25.51 | 587,423 | -0.48(-1.85%) |
Apr 07, 2016 | 26.05 | 26.17 | 25.75 | 25.99 | 818,261 | -0.18(-0.69%) |
Apr 06, 2016 | 25.51 | 26.36 | 25.50 | 26.17 | 940,172 | +0.73(+2.87%) |
Apr 05, 2016 | 25.08 | 25.48 | 25.02 | 25.44 | 1,991,294 | +0.13(+0.51%) |
Apr 04, 2016 | 25.04 | 25.55 | 25.03 | 25.31 | 1,053,203 | +0.35(+1.40%) |
Apr 01, 2016 | 24.85 | 25.14 | 24.60 | 24.96 | 1,105,245 | -0.08(-0.32%) |
Mar 31, 2016 | 24.99 | 25.17 | 24.72 | 25.04 | 1,525,846 | +0.10(+0.40%) |
Mar 30, 2016 | 25.00 | 25.37 | 24.61 | 24.94 | 1,204,540 | +0.10(+0.40%) |
Mar 29, 2016 | 24.18 | 24.85 | 23.88 | 24.84 | 1,190,668 | +0.65(+2.69%) |
Mar 28, 2016 | 24.78 | 24.89 | 23.93 | 24.19 | 1,306,611 | -0.52(-2.10%) |
Mar 24, 2016 | 24.41 | 24.71 | 24.71 | 24.71 | 872,900 | +0.16(+0.65%) |
Mar 23, 2016 | 25.69 | 25.69 | 24.49 | 24.55 | 868,658 | -1.14(-4.44%) |
Mar 22, 2016 | 25.38 | 25.85 | 25.24 | 25.69 | 752,248 | +0.15(+0.59%) |
Mar 21, 2016 | 25.74 | 25.94 | 25.42 | 25.54 | 769,502 | -0.30(-1.16%) |
Mar 18, 2016 | 25.38 | 25.88 | 25.17 | 25.84 | 1,107,315 | +0.53(+2.09%) |
Mar 17, 2016 | 25.36 | 25.48 | 24.69 | 25.31 | 644,097 | -0.02(-0.08%) |
Mar 16, 2016 | 25.24 | 25.69 | 24.90 | 25.33 | 955,644 | +0.06(+0.24%) |
Mar 15, 2016 | 26.39 | 26.39 | 25.14 | 25.27 | 1,004,149 | -1.37(-5.14%) |
Mar 14, 2016 | 26.60 | 26.77 | 26.00 | 26.64 | 702,782 | -0.09(-0.34%) |
Mar 11, 2016 | 26.33 | 26.86 | 26.00 | 26.73 | 1,056,894 | +0.62(+2.37%) |
Mar 10, 2016 | 26.75 | 26.80 | 26.00 | 26.11 | 1,211,800 | -0.79(-2.94%) |
Mar 09, 2016 | 26.77 | 27.03 | 26.61 | 26.90 | 575,848 | +0.27(+1.01%) |
Mar 08, 2016 | 27.16 | 27.36 | 26.57 | 26.63 | 771,606 | -0.71(-2.60%) |
Mar 07, 2016 | 26.50 | 27.57 | 26.34 | 27.34 | 1,148,855 | +0.60(+2.24%) |
Mar 04, 2016 | 25.80 | 26.92 | 25.49 | 26.74 | 1,777,683 | +1.04(+4.05%) |
Mar 03, 2016 | 25.84 | 25.84 | 25.38 | 25.70 | 927,164 | -0.06(-0.23%) |
Mar 02, 2016 | 24.33 | 26.46 | 24.14 | 25.76 | 1,702,999 | +0.68(+2.71%) |
Mar 01, 2016 | 24.43 | 25.18 | 24.28 | 25.08 | 1,838,305 | +0.79(+3.25%) |
Feb 29, 2016 | 23.39 | 24.37 | 23.37 | 24.29 | 1,469,239 | +0.93(+3.98%) |
Feb 26, 2016 | 23.20 | 23.55 | 23.00 | 23.36 | 813,110 | +0.39(+1.70%) |
Feb 25, 2016 | 22.98 | 23.45 | 22.61 | 22.97 | 732,600 | +0.33(+1.46%) |
Feb 24, 2016 | 22.21 | 22.71 | 21.60 | 22.64 | 815,236 | +0.35(+1.57%) |
Feb 23, 2016 | 22.53 | 22.63 | 22.08 | 22.29 | 901,164 | -0.33(-1.46%) |
Feb 22, 2016 | 22.31 | 22.78 | 22.15 | 22.62 | 863,573 | +0.49(+2.21%) |
Feb 19, 2016 | 21.97 | 22.40 | 21.61 | 22.13 | 988,431 | +0.01(+0.05%) |
Feb 18, 2016 | 22.68 | 22.76 | 21.77 | 22.12 | 757,429 | -0.52(-2.30%) |
Feb 17, 2016 | 21.80 | 22.74 | 21.80 | 22.64 | 769,073 | +0.97(+4.48%) |
Feb 16, 2016 | 21.11 | 21.80 | 20.93 | 21.67 | 873,725 | +0.85(+4.08%) |
Feb 12, 2016 | 20.85 | 20.82 | 20.82 | 20.82 | 581,900 | +0.21(+1.02%) |
Feb 11, 2016 | 20.42 | 20.90 | 19.97 | 20.61 | 1,566,327 | -0.23(-1.10%) |
Feb 10, 2016 | 21.15 | 21.74 | 20.74 | 20.84 | 1,525,830 | -0.26(-1.23%) |
Feb 09, 2016 | 20.67 | 22.20 | 20.54 | 21.10 | 1,644,015 | -0.01(-0.05%) |
Feb 08, 2016 | 21.46 | 21.69 | 20.20 | 21.11 | 2,272,259 | -1.34(-5.97%) |
Feb 05, 2016 | 24.16 | 24.18 | 22.05 | 22.45 | 3,617,516 | -1.80(-7.42%) |
Feb 04, 2016 | 23.45 | 24.39 | 23.26 | 24.25 | 953,001 | +0.75(+3.19%) |
Feb 03, 2016 | 23.57 | 23.69 | 22.94 | 23.50 | 1,094,075 | +0.17(+0.73%) |
Feb 02, 2016 | 24.05 | 24.13 | 23.24 | 23.33 | 1,332,966 | -1.02(-4.19%) |
Feb 01, 2016 | 23.80 | 24.70 | 23.52 | 24.35 | 1,321,322 | +0.25(+1.04%) |
Jan 29, 2016 | 23.05 | 24.11 | 23.04 | 24.10 | 1,216,888 | +1.04(+4.51%) |
Jan 28, 2016 | 23.98 | 24.00 | 22.87 | 23.06 | 1,119,669 | -0.88(-3.68%) |
Jan 27, 2016 | 24.30 | 24.41 | 23.72 | 23.94 | 688,451 | -0.36(-1.48%) |
Jan 26, 2016 | 24.53 | 24.53 | 23.65 | 24.30 | 1,262,553 | -0.15(-0.61%) |
Jan 25, 2016 | 25.19 | 25.32 | 24.42 | 24.45 | 937,800 | -0.96(-3.78%) |
Jan 22, 2016 | 25.08 | 26.00 | 24.93 | 25.41 | 1,031,637 | +0.69(+2.79%) |
Jan 21, 2016 | 24.13 | 25.02 | 23.96 | 24.72 | 1,893,148 | +0.55(+2.28%) |
Jan 20, 2016 | 23.56 | 24.55 | 22.77 | 24.17 | 1,465,274 | +0.16(+0.67%) |
Jan 19, 2016 | 24.66 | 25.19 | 23.74 | 24.01 | 1,211,912 | -0.42(-1.72%) |
Jan 15, 2016 | 24.26 | 24.43 | 24.43 | 24.43 | 1,401,600 | -0.54(-2.16%) |
Jan 14, 2016 | 24.45 | 25.15 | 23.43 | 24.97 | 1,438,187 | +0.63(+2.59%) |
Jan 13, 2016 | 25.46 | 26.10 | 24.33 | 24.34 | 1,038,158 | -1.02(-4.02%) |
Jan 12, 2016 | 25.57 | 25.88 | 24.93 | 25.36 | 884,009 | +0.13(+0.52%) |
Jan 11, 2016 | 25.93 | 26.10 | 24.87 | 25.23 | 1,182,012 | -0.40(-1.56%) |
Jan 08, 2016 | 26.43 | 26.54 | 25.57 | 25.63 | 890,298 | -0.66(-2.51%) |
Jan 07, 2016 | 27.60 | 27.63 | 26.15 | 26.29 | 1,511,524 | -1.81(-6.44%) |
Jan 06, 2016 | 28.64 | 28.93 | 27.77 | 28.10 | 4,811,817 | -0.89(-3.07%) |
Jan 05, 2016 | 28.79 | 29.25 | 28.70 | 28.99 | 1,588,797 | +0.30(+1.05%) |
Jan 04, 2016 | 28.37 | 29.01 | 28.25 | 28.69 | 1,418,335 | -0.16(-0.55%) |
Dec 31, 2015 | 28.80 | 28.85 | 28.85 | 28.85 | 432,100 | -0.10(-0.35%) |
Dec 30, 2015 | 29.01 | 29.07 | 28.76 | 28.95 | 585,776 | +0.01(+0.03%) |
Dec 29, 2015 | 28.84 | 29.00 | 28.72 | 28.94 | 447,207 | +0.21(+0.73%) |
Dec 28, 2015 | 28.78 | 28.98 | 28.58 | 28.73 | 478,890 | -0.16(-0.55%) |
Dec 24, 2015 | 28.90 | 28.89 | 28.89 | 28.89 | 307,200 | -0.10(-0.34%) |
Dec 23, 2015 | 28.23 | 29.13 | 28.23 | 28.99 | 1,285,344 | +0.87(+3.09%) |
Dec 22, 2015 | 28.05 | 28.29 | 27.63 | 28.12 | 656,697 | +0.10(+0.36%) |
Dec 21, 2015 | 28.00 | 28.11 | 27.42 | 28.02 | 730,357 | +0.16(+0.57%) |
Dec 18, 2015 | 27.75 | 28.22 | 27.61 | 27.86 | 1,737,598 | -0.02(-0.07%) |
Dec 17, 2015 | 28.32 | 28.38 | 27.88 | 27.88 | 941,358 | -0.37(-1.31%) |
Dec 16, 2015 | 27.61 | 28.40 | 27.56 | 28.25 | 1,356,244 | +0.87(+3.18%) |
Dec 15, 2015 | 26.84 | 27.44 | 26.53 | 27.38 | 1,332,286 | +0.66(+2.47%) |
Dec 14, 2015 | 26.35 | 26.90 | 26.33 | 26.72 | 1,360,865 | +0.46(+1.75%) |
Dec 11, 2015 | 26.62 | 26.64 | 26.06 | 26.26 | 876,903 | -0.64(-2.38%) |
Dec 10, 2015 | 26.66 | 27.01 | 26.38 | 26.90 | 555,145 | +0.21(+0.79%) |
Dec 09, 2015 | 27.00 | 27.28 | 26.65 | 26.69 | 398,915 | -0.44(-1.62%) |
Dec 08, 2015 | 26.99 | 27.27 | 26.77 | 27.13 | 598,510 | -0.11(-0.40%) |
Dec 07, 2015 | 27.50 | 27.51 | 26.99 | 27.24 | 534,917 | -0.26(-0.95%) |
Dec 04, 2015 | 27.26 | 27.55 | 26.93 | 27.50 | 1,043,363 | +0.26(+0.95%) |
Dec 03, 2015 | 28.37 | 28.43 | 27.06 | 27.24 | 674,261 | -1.00(-3.54%) |
Dec 02, 2015 | 27.70 | 28.40 | 27.44 | 28.24 | 1,662,762 | +0.48(+1.73%) |
Dec 01, 2015 | 28.25 | 28.35 | 27.12 | 27.76 | 2,628,572 | -1.10(-3.81%) |
Nov 30, 2015 | 29.03 | 29.34 | 28.77 | 28.86 | 1,646,788 | +0.07(+0.24%) |
Nov 27, 2015 | 28.72 | 28.98 | 28.38 | 28.79 | 664,760 | +0.06(+0.21%) |
Nov 25, 2015 | 27.84 | 28.73 | 28.73 | 28.73 | 3,798,100 | +1.37(+5.01%) |
Nov 24, 2015 | 27.15 | 27.44 | 26.97 | 27.36 | 1,271,864 | +0.14(+0.51%) |
Nov 23, 2015 | 27.27 | 27.32 | 26.58 | 27.22 | 1,207,958 | -0.06(-0.22%) |
Nov 20, 2015 | 27.35 | 27.50 | 27.10 | 27.28 | 525,709 | +0.02(+0.07%) |
Nov 19, 2015 | 27.62 | 27.68 | 27.10 | 27.26 | 732,849 | -0.36(-1.30%) |
Nov 18, 2015 | 27.46 | 27.65 | 27.14 | 27.62 | 837,125 | +0.16(+0.58%) |
Nov 17, 2015 | 27.00 | 27.52 | 26.79 | 27.46 | 696,108 | +0.46(+1.70%) |
Nov 16, 2015 | 26.54 | 27.02 | 26.42 | 27.00 | 611,612 | +0.42(+1.58%) |
Nov 13, 2015 | 26.51 | 26.85 | 26.14 | 26.58 | 443,518 | +0.03(+0.11%) |
Nov 12, 2015 | 26.34 | 26.96 | 26.15 | 26.55 | 383,191 | -0.08(-0.30%) |
Nov 11, 2015 | 26.78 | 26.97 | 26.54 | 26.63 | 381,110 | -0.13(-0.49%) |
Nov 10, 2015 | 26.91 | 26.91 | 26.39 | 26.76 | 689,489 | -0.29(-1.07%) |
Nov 09, 2015 | 27.06 | 27.20 | 26.69 | 27.05 | 638,859 | -0.07(-0.26%) |
Nov 06, 2015 | 26.24 | 27.18 | 26.11 | 27.12 | 955,066 | +0.87(+3.31%) |
Nov 05, 2015 | 26.30 | 26.61 | 26.05 | 26.25 | 443,348 | -0.10(-0.38%) |
Nov 04, 2015 | 26.32 | 26.60 | 26.05 | 26.35 | 736,732 | +0.08(+0.30%) |
Nov 03, 2015 | 25.67 | 26.40 | 25.67 | 26.27 | 913,021 | +0.50(+1.94%) |
Nov 02, 2015 | 25.42 | 26.01 | 25.35 | 25.77 | 857,155 | +0.40(+1.58%) |
Oct 30, 2015 | 25.17 | 25.54 | 24.99 | 25.37 | 729,905 | +0.06(+0.24%) |
Oct 29, 2015 | 25.90 | 26.35 | 25.28 | 25.31 | 691,516 | -0.67(-2.58%) |
Oct 28, 2015 | 25.23 | 25.98 | 24.96 | 25.98 | 722,916 | +0.79(+3.14%) |
Oct 27, 2015 | 25.14 | 25.54 | 24.87 | 25.19 | 571,908 | -0.02(-0.08%) |
Oct 26, 2015 | 25.24 | 25.46 | 24.90 | 25.21 | 341,572 | -0.07(-0.28%) |
Oct 23, 2015 | 24.63 | 25.50 | 24.39 | 25.28 | 599,395 | +0.90(+3.69%) |
Oct 22, 2015 | 24.92 | 24.96 | 23.97 | 24.38 | 953,010 | -0.55(-2.21%) |
Oct 21, 2015 | 25.80 | 26.00 | 24.71 | 24.93 | 606,493 | -0.82(-3.18%) |
Oct 20, 2015 | 26.01 | 26.01 | 25.52 | 25.75 | 559,076 | -0.31(-1.19%) |
Oct 19, 2015 | 25.81 | 26.40 | 25.59 | 26.06 | 474,814 | +0.15(+0.58%) |
Oct 16, 2015 | 25.62 | 25.91 | 25.28 | 25.91 | 504,097 | +0.40(+1.57%) |
Oct 15, 2015 | 24.62 | 25.53 | 24.53 | 25.51 | 570,254 | +0.90(+3.66%) |
Oct 14, 2015 | 24.69 | 25.11 | 24.56 | 24.61 | 894,310 | -0.08(-0.32%) |
Oct 13, 2015 | 25.14 | 25.45 | 24.59 | 24.69 | 1,029,369 | -0.69(-2.72%) |
Oct 12, 2015 | 25.72 | 25.88 | 25.02 | 25.38 | 730,942 | -0.40(-1.55%) |
Oct 09, 2015 | 25.25 | 25.85 | 24.98 | 25.78 | 675,118 | +0.56(+2.22%) |
Oct 08, 2015 | 25.08 | 25.31 | 24.61 | 25.22 | 894,179 | +0.14(+0.56%) |
Oct 07, 2015 | 24.64 | 25.19 | 24.45 | 25.08 | 897,176 | +0.55(+2.24%) |
Oct 06, 2015 | 24.31 | 24.57 | 23.80 | 24.53 | 1,043,060 | +0.17(+0.70%) |
Oct 05, 2015 | 24.22 | 24.70 | 23.63 | 24.36 | 2,866,199 | +0.16(+0.66%) |
Oct 02, 2015 | 23.00 | 24.20 | 22.87 | 24.20 | 1,117,773 | +0.80(+3.42%) |
Oct 01, 2015 | 23.22 | 23.69 | 22.89 | 23.40 | 1,370,510 | -0.01(-0.04%) |
Sep 30, 2015 | 23.07 | 23.44 | 22.54 | 23.41 | 1,333,218 | +0.58(+2.54%) |
Sep 29, 2015 | 23.25 | 23.25 | 22.48 | 22.83 | 963,555 | -0.42(-1.81%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.17 | 23.25 | 1,151,918 | -0.93(-3.85%) |
Sep 25, 2015 | 24.62 | 24.83 | 23.93 | 24.18 | 1,163,473 | -0.42(-1.71%) |
Sep 24, 2015 | 24.92 | 24.96 | 24.29 | 24.60 | 711,241 | -0.49(-1.95%) |
Sep 23, 2015 | 25.80 | 25.95 | 24.83 | 25.09 | 1,049,620 | -0.72(-2.79%) |
Sep 22, 2015 | 26.19 | 26.39 | 25.49 | 25.81 | 450,705 | -0.72(-2.71%) |
Sep 21, 2015 | 26.66 | 26.80 | 26.17 | 26.53 | 1,387,387 | +0.02(+0.08%) |
Sep 18, 2015 | 26.11 | 26.80 | 26.11 | 26.51 | 2,779,431 | +0.00(+0.00%) |
Sep 17, 2015 | 26.44 | 26.89 | 26.18 | 26.51 | 557,642 | +0.15(+0.57%) |
Sep 16, 2015 | 26.10 | 26.43 | 25.78 | 26.36 | 553,944 | +0.25(+0.96%) |
Sep 15, 2015 | 25.61 | 26.23 | 25.12 | 26.11 | 761,102 | +0.50(+1.95%) |
Sep 14, 2015 | 25.16 | 25.75 | 25.16 | 25.61 | 537,274 | +0.06(+0.23%) |
Sep 11, 2015 | 25.37 | 25.62 | 25.10 | 25.55 | 409,779 | +0.07(+0.27%) |
Sep 10, 2015 | 25.22 | 25.90 | 25.20 | 25.48 | 621,319 | +0.23(+0.91%) |
Sep 09, 2015 | 25.65 | 25.65 | 25.13 | 25.25 | 807,132 | -0.22(-0.86%) |
Sep 08, 2015 | 25.49 | 25.69 | 24.93 | 25.47 | 810,577 | +0.71(+2.87%) |
Sep 04, 2015 | 24.48 | 24.76 | 24.76 | 24.76 | 949,800 | +0.15(+0.61%) |
Sep 03, 2015 | 24.83 | 25.38 | 24.52 | 24.61 | 497,532 | -0.14(-0.57%) |
Sep 02, 2015 | 25.00 | 25.22 | 24.28 | 24.75 | 758,688 | +0.06(+0.24%) |