Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.13 | 24.48 | 24.01 | 24.06 | 76,375 | +0.09(+0.36%) |
Sep 29, 2016 | 24.30 | 24.53 | 23.82 | 23.97 | 60,570 | -0.44(-1.79%) |
Sep 28, 2016 | 24.06 | 24.70 | 23.80 | 24.41 | 80,013 | +0.42(+1.75%) |
Sep 27, 2016 | 23.92 | 24.14 | 23.85 | 23.99 | 48,822 | +0.09(+0.36%) |
Sep 26, 2016 | 24.36 | 24.54 | 23.88 | 23.90 | 57,936 | -0.48(-1.95%) |
Sep 23, 2016 | 24.44 | 24.71 | 24.18 | 24.37 | 105,011 | -0.21(-0.84%) |
Sep 22, 2016 | 24.60 | 24.72 | 24.44 | 24.58 | 203,157 | +0.20(+0.81%) |
Sep 21, 2016 | 24.48 | 24.64 | 24.26 | 24.38 | 72,529 | +0.04(+0.16%) |
Sep 20, 2016 | 24.58 | 24.60 | 24.22 | 24.34 | 101,750 | -0.08(-0.32%) |
Sep 19, 2016 | 24.12 | 24.58 | 24.10 | 24.42 | 110,216 | +0.36(+1.48%) |
Sep 16, 2016 | 24.24 | 24.31 | 23.94 | 24.06 | 116,655 | -0.25(-1.04%) |
Sep 15, 2016 | 24.68 | 24.94 | 24.28 | 24.32 | 74,372 | -0.42(-1.70%) |
Sep 14, 2016 | 25.01 | 25.09 | 24.58 | 24.74 | 62,480 | -0.14(-0.57%) |
Sep 13, 2016 | 25.09 | 25.77 | 24.72 | 24.88 | 176,700 | -0.48(-1.87%) |
Sep 12, 2016 | 24.80 | 25.48 | 24.57 | 25.36 | 121,925 | +0.54(+2.17%) |
Sep 09, 2016 | 25.69 | 25.69 | 24.81 | 24.82 | 87,978 | -0.97(-3.75%) |
Sep 08, 2016 | 26.05 | 26.18 | 25.60 | 25.78 | 98,269 | -0.22(-0.85%) |
Sep 07, 2016 | 25.66 | 26.14 | 25.63 | 26.01 | 59,664 | +0.34(+1.33%) |
Sep 06, 2016 | 25.11 | 25.74 | 25.11 | 25.67 | 57,141 | +0.63(+2.50%) |
Sep 02, 2016 | 24.64 | 25.04 | 25.04 | 25.04 | 239,153 | +0.39(+1.58%) |
Sep 01, 2016 | 25.13 | 25.18 | 24.46 | 24.65 | 132,648 | -0.54(-2.14%) |
Aug 31, 2016 | 25.28 | 25.37 | 24.88 | 25.19 | 104,616 | +0.01(+0.03%) |
Aug 30, 2016 | 24.91 | 25.30 | 24.70 | 25.18 | 64,005 | +0.33(+1.34%) |
Aug 29, 2016 | 25.05 | 25.12 | 24.72 | 24.85 | 59,595 | -0.08(-0.32%) |
Aug 26, 2016 | 24.82 | 25.15 | 24.63 | 24.93 | 61,473 | +0.13(+0.51%) |
Aug 25, 2016 | 24.54 | 24.86 | 24.41 | 24.80 | 110,945 | +0.29(+1.20%) |
Aug 24, 2016 | 25.10 | 25.10 | 24.29 | 24.51 | 105,140 | -0.58(-2.31%) |
Aug 23, 2016 | 24.70 | 25.31 | 24.54 | 25.09 | 127,594 | +0.55(+2.26%) |
Aug 22, 2016 | 24.59 | 24.76 | 24.38 | 24.53 | 112,634 | -0.04(-0.16%) |
Aug 19, 2016 | 24.79 | 24.79 | 24.50 | 24.57 | 105,734 | -0.29(-1.15%) |
Aug 18, 2016 | 24.44 | 24.88 | 24.29 | 24.86 | 86,221 | +0.52(+2.15%) |
Aug 17, 2016 | 24.17 | 24.41 | 24.09 | 24.33 | 121,137 | +0.07(+0.29%) |
Aug 16, 2016 | 24.51 | 24.79 | 24.04 | 24.26 | 132,664 | -0.21(-0.87%) |
Aug 15, 2016 | 24.51 | 25.06 | 24.24 | 24.47 | 78,211 | -0.23(-0.92%) |
Aug 12, 2016 | 25.02 | 25.19 | 24.69 | 24.70 | 114,538 | -0.27(-1.07%) |
Aug 11, 2016 | 25.57 | 25.68 | 24.95 | 24.97 | 140,898 | -0.58(-2.27%) |
Aug 10, 2016 | 25.76 | 25.88 | 25.49 | 25.55 | 104,313 | -0.12(-0.46%) |
Aug 09, 2016 | 25.28 | 25.72 | 24.97 | 25.67 | 140,586 | +0.42(+1.65%) |
Aug 08, 2016 | 24.97 | 25.33 | 24.85 | 25.25 | 91,720 | +0.40(+1.61%) |
Aug 05, 2016 | 24.54 | 25.07 | 24.42 | 24.85 | 123,804 | +0.46(+1.90%) |
Aug 04, 2016 | 23.12 | 24.62 | 23.12 | 24.39 | 151,485 | +1.13(+4.86%) |
Aug 03, 2016 | 22.76 | 24.03 | 22.76 | 23.26 | 235,392 | -0.10(-0.44%) |
Aug 02, 2016 | 23.65 | 23.85 | 23.25 | 23.36 | 98,144 | -0.35(-1.49%) |
Aug 01, 2016 | 23.67 | 24.02 | 23.58 | 23.71 | 69,447 | +0.05(+0.20%) |
Jul 29, 2016 | 23.82 | 23.93 | 23.54 | 23.67 | 126,359 | -0.16(-0.66%) |
Jul 28, 2016 | 23.74 | 24.01 | 23.55 | 23.82 | 118,363 | +0.13(+0.56%) |
Jul 27, 2016 | 23.17 | 23.75 | 23.17 | 23.69 | 125,098 | +0.57(+2.48%) |
Jul 26, 2016 | 23.17 | 23.45 | 23.03 | 23.12 | 69,299 | +0.06(+0.27%) |
Jul 25, 2016 | 23.03 | 23.30 | 22.98 | 23.05 | 89,343 | -0.09(-0.37%) |
Jul 22, 2016 | 22.83 | 23.28 | 22.71 | 23.14 | 47,022 | +0.42(+1.83%) |
Jul 21, 2016 | 22.76 | 23.01 | 22.58 | 22.72 | 56,130 | -0.09(-0.38%) |
Jul 20, 2016 | 22.54 | 23.11 | 22.49 | 22.81 | 64,708 | +0.34(+1.50%) |
Jul 19, 2016 | 22.80 | 22.80 | 22.47 | 22.47 | 66,682 | -0.26(-1.14%) |
Jul 18, 2016 | 23.07 | 23.28 | 22.72 | 22.73 | 88,771 | -0.38(-1.66%) |
Jul 15, 2016 | 23.23 | 23.23 | 22.94 | 23.12 | 64,366 | +0.07(+0.31%) |
Jul 14, 2016 | 23.23 | 23.24 | 22.95 | 23.05 | 78,773 | -0.09(-0.41%) |
Jul 13, 2016 | 23.26 | 23.81 | 23.03 | 23.14 | 111,051 | -0.15(-0.64%) |
Jul 12, 2016 | 22.76 | 23.52 | 22.76 | 23.29 | 106,276 | +0.57(+2.49%) |
Jul 11, 2016 | 22.19 | 23.05 | 22.19 | 22.72 | 127,536 | +0.70(+3.17%) |
Jul 08, 2016 | 21.81 | 22.39 | 21.62 | 22.03 | 116,750 | +0.41(+1.89%) |
Jul 07, 2016 | 21.41 | 21.67 | 21.29 | 21.62 | 118,256 | +0.31(+1.44%) |
Jul 06, 2016 | 20.97 | 21.41 | 20.93 | 21.31 | 127,252 | +0.24(+1.15%) |
Jul 05, 2016 | 21.11 | 21.51 | 20.74 | 21.07 | 133,370 | -0.27(-1.25%) |
Jul 01, 2016 | 21.52 | 21.34 | 21.34 | 21.34 | 91,246 | -0.07(-0.33%) |
Jun 30, 2016 | 21.19 | 21.45 | 21.12 | 21.41 | 82,972 | +0.22(+1.04%) |
Jun 29, 2016 | 21.19 | 21.51 | 21.08 | 21.19 | 125,592 | -0.04(-0.18%) |
Jun 28, 2016 | 21.39 | 21.69 | 21.19 | 21.23 | 136,267 | +0.03(+0.15%) |
Jun 27, 2016 | 21.31 | 21.52 | 21.05 | 21.19 | 150,489 | -0.27(-1.28%) |
Jun 24, 2016 | 21.53 | 21.78 | 21.11 | 21.47 | 202,077 | -0.36(-1.65%) |
Jun 23, 2016 | 21.85 | 21.99 | 21.79 | 21.83 | 99,594 | +0.16(+0.76%) |
Jun 22, 2016 | 22.10 | 22.22 | 21.65 | 21.67 | 105,459 | -0.48(-2.16%) |
Jun 21, 2016 | 21.92 | 22.25 | 21.67 | 22.14 | 280,492 | +0.34(+1.55%) |
Jun 20, 2016 | 22.15 | 22.32 | 21.78 | 21.81 | 203,619 | -0.05(-0.22%) |
Jun 17, 2016 | 22.44 | 22.61 | 21.74 | 21.85 | 198,229 | -0.75(-3.33%) |
Jun 16, 2016 | 22.69 | 22.77 | 22.44 | 22.61 | 195,671 | -0.13(-0.59%) |
Jun 15, 2016 | 22.97 | 23.29 | 22.72 | 22.74 | 83,050 | -0.22(-0.96%) |
Jun 14, 2016 | 23.20 | 23.59 | 22.80 | 22.96 | 201,107 | -0.37(-1.58%) |
Jun 13, 2016 | 24.18 | 24.29 | 23.24 | 23.33 | 146,337 | -0.85(-3.51%) |
Jun 10, 2016 | 24.03 | 24.19 | 23.79 | 24.18 | 193,815 | +0.04(+0.16%) |
Jun 09, 2016 | 24.17 | 24.21 | 23.78 | 24.14 | 173,584 | -0.02(-0.10%) |
Jun 08, 2016 | 24.91 | 25.02 | 24.06 | 24.16 | 196,500 | -0.81(-3.24%) |
Jun 07, 2016 | 25.34 | 25.34 | 24.73 | 24.97 | 248,091 | -0.31(-1.21%) |
Jun 06, 2016 | 24.98 | 25.57 | 24.91 | 25.27 | 103,659 | +0.30(+1.19%) |
Jun 03, 2016 | 25.25 | 25.29 | 24.95 | 24.98 | 159,158 | -0.46(-1.82%) |
Jun 02, 2016 | 25.52 | 25.71 | 25.21 | 25.44 | 303,251 | -0.09(-0.34%) |
Jun 01, 2016 | 24.93 | 25.54 | 24.73 | 25.53 | 128,859 | +0.61(+2.46%) |
May 31, 2016 | 24.85 | 25.19 | 24.78 | 24.91 | 120,219 | +0.06(+0.25%) |
May 27, 2016 | 24.69 | 24.85 | 24.85 | 24.85 | 65,376 | +0.09(+0.35%) |
May 26, 2016 | 24.87 | 25.12 | 24.66 | 24.76 | 132,678 | -0.20(-0.82%) |
May 25, 2016 | 25.06 | 25.63 | 24.90 | 24.97 | 89,997 | +0.03(+0.13%) |
May 24, 2016 | 24.70 | 25.18 | 24.59 | 24.94 | 206,654 | +0.40(+1.63%) |
May 23, 2016 | 24.79 | 25.02 | 24.52 | 24.54 | 69,773 | -0.20(-0.82%) |
May 20, 2016 | 24.43 | 24.91 | 24.33 | 24.74 | 143,322 | +0.35(+1.45%) |
May 19, 2016 | 25.34 | 25.34 | 24.33 | 24.39 | 123,100 | -0.90(-3.57%) |
May 18, 2016 | 24.46 | 25.32 | 24.25 | 25.29 | 251,412 | +0.81(+3.30%) |
May 17, 2016 | 24.68 | 24.99 | 24.19 | 24.48 | 249,271 | -0.35(-1.41%) |
May 16, 2016 | 24.72 | 24.89 | 24.31 | 24.83 | 275,215 | +0.12(+0.47%) |
May 13, 2016 | 24.58 | 25.02 | 24.50 | 24.72 | 147,985 | -0.05(-0.19%) |
May 12, 2016 | 24.50 | 24.91 | 24.50 | 24.76 | 153,996 | +0.28(+1.14%) |
May 11, 2016 | 24.79 | 25.03 | 24.48 | 24.48 | 144,817 | -0.43(-1.72%) |
May 10, 2016 | 24.37 | 24.99 | 24.37 | 24.91 | 141,745 | +0.55(+2.27%) |
May 09, 2016 | 23.88 | 24.58 | 23.85 | 24.36 | 132,264 | +0.47(+1.99%) |
May 06, 2016 | 23.77 | 24.21 | 23.77 | 23.88 | 133,256 | -0.06(-0.26%) |
May 05, 2016 | 22.28 | 24.07 | 22.27 | 23.95 | 454,890 | +1.78(+8.03%) |
May 04, 2016 | 22.54 | 23.02 | 21.79 | 22.17 | 587,852 | -1.42(-6.03%) |
May 03, 2016 | 23.46 | 23.72 | 22.96 | 23.59 | 206,078 | +0.05(+0.20%) |
May 02, 2016 | 23.32 | 23.74 | 23.29 | 23.54 | 133,775 | +0.26(+1.10%) |
Apr 29, 2016 | 23.06 | 23.55 | 22.91 | 23.29 | 132,669 | +0.27(+1.18%) |
Apr 28, 2016 | 22.91 | 23.25 | 22.81 | 23.01 | 95,738 | +0.09(+0.41%) |
Apr 27, 2016 | 23.45 | 23.57 | 22.88 | 22.92 | 175,122 | -0.55(-2.35%) |
Apr 26, 2016 | 23.53 | 23.94 | 23.15 | 23.47 | 367,891 | +0.12(+0.53%) |
Apr 25, 2016 | 24.23 | 24.23 | 23.10 | 23.35 | 191,753 | -0.78(-3.22%) |
Apr 22, 2016 | 24.05 | 24.23 | 23.94 | 24.12 | 162,183 | +0.05(+0.19%) |
Apr 21, 2016 | 24.77 | 24.81 | 24.07 | 24.08 | 161,289 | -0.68(-2.73%) |
Apr 20, 2016 | 24.82 | 24.99 | 24.47 | 24.75 | 153,101 | +0.02(+0.06%) |
Apr 19, 2016 | 24.81 | 25.31 | 24.72 | 24.74 | 176,195 | -0.20(-0.81%) |
Apr 18, 2016 | 25.66 | 25.70 | 24.84 | 24.94 | 195,489 | -0.70(-2.73%) |
Apr 15, 2016 | 25.70 | 25.88 | 25.52 | 25.64 | 245,919 | -0.02(-0.06%) |
Apr 14, 2016 | 25.97 | 25.97 | 25.62 | 25.66 | 190,986 | -0.17(-0.66%) |
Apr 13, 2016 | 25.74 | 25.94 | 25.66 | 25.83 | 318,586 | +0.16(+0.64%) |
Apr 12, 2016 | 25.31 | 25.79 | 25.31 | 25.66 | 149,662 | +0.33(+1.32%) |
Apr 11, 2016 | 25.77 | 26.19 | 25.28 | 25.33 | 145,180 | -0.40(-1.54%) |
Apr 08, 2016 | 25.87 | 26.09 | 25.65 | 25.73 | 264,750 | +0.10(+0.39%) |
Apr 07, 2016 | 25.37 | 25.90 | 25.37 | 25.62 | 266,420 | +0.13(+0.52%) |
Apr 06, 2016 | 25.31 | 25.72 | 25.30 | 25.49 | 113,341 | +0.12(+0.46%) |
Apr 05, 2016 | 25.48 | 25.75 | 25.29 | 25.38 | 128,808 | -0.28(-1.09%) |
Apr 04, 2016 | 25.65 | 26.39 | 25.65 | 25.66 | 225,014 | +0.01(+0.03%) |
Apr 01, 2016 | 25.65 | 25.99 | 25.65 | 25.65 | 127,189 | -0.23(-0.90%) |
Mar 31, 2016 | 25.92 | 26.17 | 25.84 | 25.88 | 71,156 | +0.03(+0.12%) |
Mar 30, 2016 | 25.80 | 26.04 | 25.65 | 25.85 | 167,811 | +0.10(+0.39%) |
Mar 29, 2016 | 25.57 | 25.87 | 25.31 | 25.75 | 128,054 | +0.05(+0.21%) |
Mar 28, 2016 | 25.68 | 25.86 | 25.35 | 25.69 | 122,508 | -0.01(-0.03%) |
Mar 24, 2016 | 25.50 | 25.70 | 25.70 | 25.70 | 224,518 | +0.15(+0.58%) |
Mar 23, 2016 | 25.52 | 25.77 | 25.27 | 25.55 | 346,640 | -0.10(-0.39%) |
Mar 22, 2016 | 25.17 | 25.73 | 24.94 | 25.66 | 97,466 | +0.26(+1.04%) |
Mar 21, 2016 | 25.07 | 25.82 | 25.07 | 25.39 | 146,191 | +0.33(+1.33%) |
Mar 18, 2016 | 25.28 | 25.36 | 24.82 | 25.06 | 146,472 | -0.09(-0.34%) |
Mar 17, 2016 | 24.40 | 25.28 | 24.40 | 25.14 | 111,556 | +0.59(+2.41%) |
Mar 16, 2016 | 24.65 | 24.94 | 24.44 | 24.55 | 165,301 | -0.26(-1.03%) |
Mar 15, 2016 | 24.75 | 24.86 | 24.30 | 24.81 | 212,376 | -0.06(-0.25%) |
Mar 14, 2016 | 24.66 | 24.94 | 24.66 | 24.87 | 179,552 | +0.22(+0.88%) |
Mar 11, 2016 | 24.38 | 24.67 | 24.21 | 24.65 | 187,022 | +0.53(+2.19%) |
Mar 10, 2016 | 24.36 | 24.42 | 23.92 | 24.12 | 193,473 | -0.09(-0.39%) |
Mar 09, 2016 | 24.35 | 24.46 | 23.73 | 24.22 | 196,696 | -0.15(-0.61%) |
Mar 08, 2016 | 23.94 | 24.60 | 23.94 | 24.37 | 256,382 | +0.22(+0.90%) |
Mar 07, 2016 | 23.94 | 24.40 | 23.94 | 24.15 | 257,410 | +0.24(+1.01%) |
Mar 04, 2016 | 25.21 | 25.21 | 23.34 | 23.91 | 539,062 | -2.30(-8.78%) |
Mar 03, 2016 | 27.50 | 27.79 | 25.52 | 26.21 | 351,430 | -1.26(-4.58%) |
Mar 02, 2016 | 27.61 | 27.74 | 27.20 | 27.47 | 150,148 | -0.21(-0.76%) |
Mar 01, 2016 | 27.45 | 27.70 | 27.16 | 27.68 | 157,019 | +0.37(+1.34%) |
Feb 29, 2016 | 26.88 | 27.73 | 26.73 | 27.31 | 248,576 | +0.45(+1.68%) |
Feb 26, 2016 | 27.36 | 27.61 | 26.66 | 26.86 | 150,031 | -0.28(-1.03%) |
Feb 25, 2016 | 26.79 | 27.21 | 26.48 | 27.14 | 88,926 | +0.46(+1.72%) |
Feb 24, 2016 | 26.43 | 26.95 | 26.26 | 26.68 | 88,088 | +0.08(+0.29%) |
Feb 23, 2016 | 27.06 | 27.06 | 26.57 | 26.60 | 80,139 | -0.51(-1.89%) |
Feb 22, 2016 | 26.68 | 27.20 | 26.55 | 27.12 | 102,006 | +0.33(+1.25%) |
Feb 19, 2016 | 26.78 | 26.98 | 26.64 | 26.78 | 88,101 | -0.02(-0.09%) |
Feb 18, 2016 | 26.43 | 27.03 | 26.27 | 26.81 | 118,238 | +0.50(+1.89%) |
Feb 17, 2016 | 26.58 | 26.60 | 26.18 | 26.31 | 112,669 | -0.09(-0.35%) |
Feb 16, 2016 | 26.29 | 26.46 | 25.77 | 26.40 | 126,309 | +0.56(+2.18%) |
Feb 12, 2016 | 25.26 | 25.84 | 25.84 | 25.84 | 119,156 | +0.81(+3.23%) |
Feb 11, 2016 | 24.55 | 25.09 | 24.34 | 25.03 | 120,945 | -0.01(-0.03%) |
Feb 10, 2016 | 24.94 | 25.42 | 24.73 | 25.04 | 100,307 | +0.39(+1.59%) |
Feb 09, 2016 | 24.64 | 24.98 | 24.27 | 24.65 | 136,512 | -0.40(-1.60%) |
Feb 08, 2016 | 25.02 | 25.23 | 24.55 | 25.05 | 171,929 | -0.27(-1.06%) |
Feb 05, 2016 | 24.94 | 25.56 | 24.72 | 25.32 | 202,039 | +0.61(+2.46%) |
Feb 04, 2016 | 24.51 | 24.95 | 24.30 | 24.71 | 123,133 | +0.21(+0.85%) |
Feb 03, 2016 | 24.98 | 25.23 | 24.35 | 24.50 | 116,093 | -0.33(-1.33%) |
Feb 02, 2016 | 25.26 | 25.52 | 24.52 | 24.83 | 124,161 | -0.15(-0.59%) |
Feb 01, 2016 | 25.55 | 25.68 | 24.73 | 24.98 | 160,178 | -0.64(-2.50%) |
Jan 29, 2016 | 24.83 | 25.70 | 24.83 | 25.62 | 186,480 | +1.07(+4.36%) |
Jan 28, 2016 | 24.55 | 24.93 | 24.50 | 24.55 | 104,503 | +0.31(+1.27%) |
Jan 27, 2016 | 24.36 | 24.71 | 24.11 | 24.24 | 164,153 | -0.10(-0.41%) |
Jan 26, 2016 | 24.08 | 24.75 | 23.86 | 24.34 | 255,694 | +0.49(+2.07%) |
Jan 25, 2016 | 24.01 | 24.04 | 23.37 | 23.84 | 166,315 | +0.02(+0.10%) |
Jan 22, 2016 | 23.61 | 23.96 | 23.30 | 23.82 | 90,753 | +0.81(+3.52%) |
Jan 21, 2016 | 23.37 | 23.78 | 22.92 | 23.01 | 228,921 | -0.22(-0.93%) |
Jan 20, 2016 | 22.91 | 23.84 | 22.57 | 23.23 | 268,099 | +0.10(+0.43%) |
Jan 19, 2016 | 23.88 | 23.88 | 22.74 | 23.13 | 261,803 | -0.55(-2.34%) |
Jan 15, 2016 | 24.11 | 23.68 | 23.68 | 23.68 | 225,073 | -1.16(-4.68%) |
Jan 14, 2016 | 24.11 | 25.05 | 23.71 | 24.85 | 236,611 | +0.92(+3.86%) |
Jan 13, 2016 | 24.29 | 24.70 | 23.47 | 23.92 | 220,520 | -0.37(-1.52%) |
Jan 12, 2016 | 24.64 | 24.80 | 24.01 | 24.29 | 208,622 | -0.08(-0.32%) |
Jan 11, 2016 | 24.53 | 24.79 | 24.18 | 24.37 | 272,440 | +0.18(+0.73%) |
Jan 08, 2016 | 24.75 | 25.25 | 24.18 | 24.19 | 404,250 | -0.83(-3.33%) |
Jan 07, 2016 | 25.00 | 25.46 | 24.87 | 25.02 | 189,455 | -0.47(-1.84%) |
Jan 06, 2016 | 25.62 | 25.77 | 25.36 | 25.49 | 115,437 | -0.25(-0.99%) |
Jan 05, 2016 | 26.03 | 26.36 | 25.53 | 25.75 | 135,175 | +0.05(+0.21%) |
Jan 04, 2016 | 26.58 | 26.58 | 25.44 | 25.69 | 256,995 | -1.16(-4.30%) |
Dec 31, 2015 | 27.73 | 26.85 | 26.85 | 26.85 | 122,012 | -0.62(-2.27%) |
Dec 30, 2015 | 27.91 | 28.07 | 27.43 | 27.47 | 143,679 | -0.37(-1.33%) |
Dec 29, 2015 | 27.21 | 28.03 | 27.17 | 27.84 | 185,210 | +0.75(+2.79%) |
Dec 28, 2015 | 27.13 | 27.83 | 26.69 | 27.09 | 119,595 | -0.11(-0.40%) |
Dec 24, 2015 | 27.01 | 27.20 | 27.20 | 27.20 | 85,278 | +0.40(+1.50%) |
Dec 23, 2015 | 26.48 | 26.81 | 26.39 | 26.80 | 156,940 | +0.53(+2.02%) |
Dec 22, 2015 | 25.86 | 26.54 | 25.82 | 26.26 | 126,517 | +0.63(+2.46%) |
Dec 21, 2015 | 25.18 | 25.65 | 24.92 | 25.63 | 130,812 | +0.71(+2.84%) |
Dec 18, 2015 | 25.42 | 25.64 | 24.89 | 24.92 | 366,082 | -0.87(-3.38%) |
Dec 17, 2015 | 26.16 | 26.63 | 25.65 | 25.79 | 149,950 | -0.45(-1.70%) |
Dec 16, 2015 | 25.77 | 27.12 | 25.49 | 26.24 | 352,688 | +1.09(+4.35%) |
Dec 15, 2015 | 25.30 | 25.51 | 24.88 | 25.15 | 204,766 | +0.06(+0.25%) |
Dec 14, 2015 | 26.32 | 26.32 | 25.04 | 25.08 | 252,050 | -1.16(-4.40%) |
Dec 11, 2015 | 27.57 | 27.77 | 25.86 | 26.24 | 263,697 | -1.62(-5.81%) |
Dec 10, 2015 | 28.04 | 28.09 | 27.60 | 27.86 | 128,061 | -0.25(-0.90%) |
Dec 09, 2015 | 28.65 | 29.07 | 28.06 | 28.11 | 145,381 | -0.69(-2.41%) |
Dec 08, 2015 | 29.17 | 29.35 | 28.70 | 28.81 | 77,048 | -0.35(-1.19%) |
Dec 07, 2015 | 29.01 | 29.27 | 28.58 | 29.15 | 118,880 | +0.15(+0.53%) |
Dec 04, 2015 | 29.07 | 29.40 | 28.68 | 29.00 | 67,241 | +0.06(+0.21%) |
Dec 03, 2015 | 29.17 | 29.71 | 28.67 | 28.94 | 163,110 | -0.28(-0.95%) |
Dec 02, 2015 | 29.59 | 29.79 | 29.10 | 29.21 | 104,956 | -0.18(-0.60%) |
Dec 01, 2015 | 30.00 | 30.30 | 29.27 | 29.39 | 110,116 | -0.75(-2.50%) |
Nov 30, 2015 | 29.16 | 30.78 | 29.09 | 30.15 | 240,992 | +1.43(+4.99%) |
Nov 27, 2015 | 29.65 | 29.66 | 28.41 | 28.71 | 180,689 | -1.25(-4.17%) |
Nov 25, 2015 | 29.86 | 29.96 | 29.96 | 29.96 | 84,110 | +0.08(+0.28%) |
Nov 24, 2015 | 30.45 | 30.56 | 29.74 | 29.88 | 122,339 | -0.82(-2.66%) |
Nov 23, 2015 | 30.15 | 30.81 | 30.08 | 30.69 | 96,311 | +0.48(+1.58%) |
Nov 20, 2015 | 30.36 | 30.92 | 30.11 | 30.22 | 123,738 | +0.12(+0.38%) |
Nov 19, 2015 | 31.28 | 31.28 | 29.90 | 30.10 | 134,075 | -0.88(-2.84%) |
Nov 18, 2015 | 31.76 | 31.77 | 30.82 | 30.98 | 121,570 | -0.20(-0.64%) |
Nov 17, 2015 | 31.72 | 32.02 | 31.07 | 31.18 | 154,748 | -0.31(-1.00%) |
Nov 16, 2015 | 31.13 | 31.61 | 30.90 | 31.49 | 138,263 | +0.36(+1.15%) |
Nov 13, 2015 | 31.09 | 31.28 | 30.73 | 31.13 | 93,690 | -0.02(-0.07%) |
Nov 12, 2015 | 31.59 | 31.59 | 31.06 | 31.16 | 87,792 | -0.51(-1.62%) |
Nov 11, 2015 | 31.65 | 31.82 | 31.39 | 31.67 | 101,571 | +0.08(+0.24%) |
Nov 10, 2015 | 31.53 | 31.73 | 31.44 | 31.59 | 79,531 | +0.02(+0.07%) |
Nov 09, 2015 | 32.12 | 32.31 | 31.42 | 31.57 | 154,765 | -0.66(-2.04%) |
Nov 06, 2015 | 31.97 | 32.37 | 31.97 | 32.23 | 96,161 | +0.09(+0.29%) |
Nov 05, 2015 | 30.54 | 32.33 | 30.44 | 32.13 | 249,987 | +1.73(+5.68%) |
Nov 04, 2015 | 32.43 | 32.50 | 29.29 | 30.41 | 618,270 | -2.36(-7.19%) |
Nov 03, 2015 | 33.60 | 33.88 | 32.65 | 32.76 | 340,814 | -1.02(-3.01%) |
Nov 02, 2015 | 33.37 | 34.11 | 33.37 | 33.78 | 190,575 | +0.43(+1.28%) |
Oct 30, 2015 | 34.05 | 34.42 | 33.34 | 33.35 | 77,687 | -0.80(-2.35%) |
Oct 29, 2015 | 34.28 | 34.80 | 34.13 | 34.15 | 84,148 | -0.46(-1.33%) |
Oct 28, 2015 | 33.53 | 34.63 | 33.50 | 34.61 | 149,809 | +1.08(+3.22%) |
Oct 27, 2015 | 33.87 | 34.04 | 33.00 | 33.53 | 94,075 | -0.48(-1.42%) |
Oct 26, 2015 | 33.90 | 34.12 | 33.44 | 34.02 | 163,406 | +0.18(+0.54%) |
Oct 23, 2015 | 33.69 | 34.19 | 33.34 | 33.83 | 107,475 | +0.20(+0.59%) |
Oct 22, 2015 | 33.43 | 33.92 | 33.19 | 33.63 | 129,147 | +0.41(+1.22%) |
Oct 21, 2015 | 33.57 | 33.79 | 33.15 | 33.23 | 169,837 | -0.23(-0.69%) |
Oct 20, 2015 | 30.91 | 33.54 | 30.67 | 33.46 | 546,591 | +3.06(+10.06%) |
Oct 19, 2015 | 30.36 | 30.52 | 30.16 | 30.40 | 179,415 | +0.02(+0.05%) |
Oct 16, 2015 | 30.42 | 30.72 | 30.09 | 30.38 | 250,581 | +0.08(+0.25%) |
Oct 15, 2015 | 29.83 | 30.34 | 29.66 | 30.31 | 212,221 | +0.57(+1.90%) |
Oct 14, 2015 | 30.48 | 30.73 | 29.45 | 29.74 | 368,551 | -0.60(-1.99%) |
Oct 13, 2015 | 30.55 | 31.04 | 30.16 | 30.35 | 88,768 | -0.24(-0.80%) |
Oct 12, 2015 | 30.61 | 30.73 | 30.38 | 30.59 | 167,607 | +0.05(+0.15%) |
Oct 09, 2015 | 30.57 | 30.80 | 30.51 | 30.54 | 127,179 | -0.14(-0.45%) |
Oct 08, 2015 | 31.39 | 31.39 | 30.54 | 30.68 | 143,961 | -0.81(-2.57%) |
Oct 07, 2015 | 30.20 | 31.89 | 30.20 | 31.49 | 282,180 | +1.25(+4.12%) |
Oct 06, 2015 | 29.91 | 30.51 | 29.84 | 30.25 | 187,164 | +0.23(+0.76%) |
Oct 05, 2015 | 28.59 | 30.16 | 28.59 | 30.02 | 380,658 | +1.84(+6.51%) |
Oct 02, 2015 | 28.35 | 28.53 | 27.68 | 28.18 | 186,592 | -0.42(-1.47%) |