Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.75 | 27.99 | 27.70 | 27.89 | 140,402 | +0.23(+0.83%) |
Sep 29, 2016 | 27.88 | 27.96 | 27.57 | 27.66 | 204,363 | -0.26(-0.91%) |
Sep 28, 2016 | 27.67 | 27.92 | 27.52 | 27.92 | 126,941 | +0.31(+1.14%) |
Sep 27, 2016 | 27.52 | 27.67 | 27.50 | 27.61 | 128,682 | +0.03(+0.10%) |
Sep 26, 2016 | 27.66 | 27.74 | 27.58 | 27.58 | 127,533 | -0.21(-0.74%) |
Sep 23, 2016 | 27.92 | 27.94 | 27.78 | 27.78 | 97,879 | -0.21(-0.74%) |
Sep 22, 2016 | 27.75 | 28.00 | 27.75 | 27.99 | 187,161 | +0.42(+1.53%) |
Sep 21, 2016 | 27.29 | 27.59 | 27.21 | 27.57 | 138,980 | +0.37(+1.35%) |
Sep 20, 2016 | 27.45 | 27.46 | 27.20 | 27.20 | 136,404 | -0.14(-0.52%) |
Sep 19, 2016 | 27.27 | 27.49 | 27.23 | 27.35 | 144,120 | +0.19(+0.69%) |
Sep 16, 2016 | 27.18 | 27.20 | 27.09 | 27.16 | 168,292 | -0.13(-0.49%) |
Sep 15, 2016 | 26.98 | 27.33 | 26.98 | 27.29 | 202,696 | +0.30(+1.13%) |
Sep 14, 2016 | 27.08 | 27.20 | 26.97 | 26.99 | 187,924 | -0.10(-0.36%) |
Sep 13, 2016 | 27.38 | 27.43 | 26.94 | 27.09 | 158,181 | -0.52(-1.90%) |
Sep 12, 2016 | 27.11 | 27.62 | 27.09 | 27.61 | 127,067 | +0.34(+1.23%) |
Sep 09, 2016 | 27.94 | 27.94 | 27.27 | 27.27 | 242,194 | -0.90(-3.18%) |
Sep 08, 2016 | 28.21 | 28.22 | 28.12 | 28.17 | 177,759 | -0.08(-0.29%) |
Sep 07, 2016 | 28.05 | 28.25 | 28.05 | 28.25 | 207,888 | +0.18(+0.64%) |
Sep 06, 2016 | 28.17 | 28.17 | 27.96 | 28.07 | 190,430 | -0.06(-0.22%) |
Sep 02, 2016 | 27.97 | 28.13 | 28.13 | 28.13 | 161,438 | +0.30(+1.09%) |
Sep 01, 2016 | 27.85 | 27.90 | 27.57 | 27.83 | 135,865 | -0.03(-0.10%) |
Aug 31, 2016 | 27.91 | 27.95 | 27.70 | 27.86 | 179,071 | -0.09(-0.32%) |
Aug 30, 2016 | 27.97 | 28.02 | 27.84 | 27.95 | 207,608 | -0.02(-0.06%) |
Aug 29, 2016 | 27.86 | 28.04 | 27.81 | 27.96 | 108,242 | +0.18(+0.64%) |
Aug 26, 2016 | 27.97 | 28.13 | 27.68 | 27.78 | 181,974 | -0.13(-0.45%) |
Aug 25, 2016 | 27.77 | 27.98 | 27.77 | 27.91 | 108,006 | +0.09(+0.32%) |
Aug 24, 2016 | 27.99 | 28.00 | 27.80 | 27.82 | 196,001 | -0.25(-0.89%) |
Aug 23, 2016 | 27.98 | 28.12 | 27.98 | 28.07 | 159,284 | +0.21(+0.74%) |
Aug 22, 2016 | 27.75 | 27.87 | 27.69 | 27.87 | 135,576 | +0.02(+0.06%) |
Aug 19, 2016 | 27.76 | 27.85 | 27.70 | 27.85 | 144,881 | +0.02(+0.06%) |
Aug 18, 2016 | 27.63 | 27.84 | 27.63 | 27.83 | 176,665 | +0.21(+0.75%) |
Aug 17, 2016 | 27.65 | 27.65 | 27.46 | 27.62 | 119,285 | -0.05(-0.19%) |
Aug 16, 2016 | 27.86 | 27.86 | 27.67 | 27.68 | 395,629 | -0.22(-0.80%) |
Aug 15, 2016 | 27.72 | 27.96 | 27.72 | 27.90 | 138,068 | +0.22(+0.81%) |
Aug 12, 2016 | 27.69 | 27.76 | 27.57 | 27.68 | 144,474 | -0.05(-0.19%) |
Aug 11, 2016 | 27.74 | 27.79 | 27.66 | 27.73 | 135,300 | +0.11(+0.39%) |
Aug 10, 2016 | 27.77 | 27.79 | 27.57 | 27.62 | 148,963 | -0.15(-0.55%) |
Aug 09, 2016 | 27.83 | 27.87 | 27.75 | 27.78 | 166,000 | -0.04(-0.16%) |
Aug 08, 2016 | 27.80 | 27.90 | 27.77 | 27.82 | 136,476 | +0.04(+0.13%) |
Aug 05, 2016 | 27.59 | 27.83 | 27.56 | 27.78 | 179,201 | +0.38(+1.37%) |
Aug 04, 2016 | 27.40 | 27.49 | 27.34 | 27.41 | 118,626 | +0.03(+0.10%) |
Aug 03, 2016 | 27.16 | 27.38 | 27.13 | 27.38 | 117,390 | +0.17(+0.63%) |
Aug 02, 2016 | 27.57 | 27.61 | 27.16 | 27.21 | 214,824 | -0.36(-1.30%) |
Aug 01, 2016 | 27.67 | 27.70 | 27.49 | 27.57 | 196,798 | -0.10(-0.36%) |
Jul 29, 2016 | 27.51 | 27.76 | 27.43 | 27.67 | 154,152 | +0.11(+0.39%) |
Jul 28, 2016 | 27.58 | 27.62 | 27.44 | 27.56 | 315,994 | -0.04(-0.13%) |
Jul 27, 2016 | 27.71 | 27.77 | 27.48 | 27.60 | 135,874 | -0.07(-0.26%) |
Jul 26, 2016 | 27.47 | 27.68 | 27.47 | 27.67 | 140,332 | +0.21(+0.78%) |
Jul 25, 2016 | 27.47 | 27.52 | 27.37 | 27.45 | 135,392 | -0.08(-0.29%) |
Jul 22, 2016 | 27.33 | 27.56 | 27.30 | 27.53 | 92,636 | +0.17(+0.62%) |
Jul 21, 2016 | 27.44 | 27.58 | 27.30 | 27.36 | 333,557 | -0.13(-0.46%) |
Jul 20, 2016 | 27.38 | 27.55 | 27.25 | 27.49 | 87,304 | +0.15(+0.56%) |
Jul 19, 2016 | 27.38 | 27.44 | 27.28 | 27.34 | 104,975 | -0.13(-0.49%) |
Jul 18, 2016 | 27.40 | 27.52 | 27.35 | 27.47 | 101,316 | +0.04(+0.16%) |
Jul 15, 2016 | 27.52 | 27.52 | 27.35 | 27.43 | 107,168 | +0.01(+0.03%) |
Jul 14, 2016 | 27.54 | 27.56 | 27.41 | 27.42 | 94,449 | +0.07(+0.24%) |
Jul 13, 2016 | 27.51 | 27.54 | 27.25 | 27.35 | 127,699 | -0.06(-0.21%) |
Jul 12, 2016 | 27.25 | 27.52 | 27.25 | 27.41 | 100,676 | +0.38(+1.39%) |
Jul 11, 2016 | 26.92 | 27.09 | 26.92 | 27.03 | 87,305 | +0.25(+0.94%) |
Jul 08, 2016 | 26.45 | 26.81 | 26.45 | 26.78 | 113,875 | +0.58(+2.22%) |
Jul 07, 2016 | 26.23 | 26.43 | 26.06 | 26.20 | 81,009 | +0.02(+0.07%) |
Jul 06, 2016 | 25.89 | 26.21 | 25.83 | 26.18 | 110,053 | +0.15(+0.59%) |
Jul 05, 2016 | 26.31 | 26.31 | 25.86 | 26.03 | 130,104 | -0.40(-1.53%) |
Jul 01, 2016 | 26.32 | 26.43 | 26.43 | 26.43 | 126,605 | +0.14(+0.55%) |
Jun 30, 2016 | 25.82 | 26.29 | 25.76 | 26.29 | 130,302 | +0.46(+1.77%) |
Jun 29, 2016 | 25.59 | 25.84 | 25.56 | 25.83 | 146,690 | +0.56(+2.20%) |
Jun 28, 2016 | 25.10 | 25.34 | 25.10 | 25.28 | 127,365 | +0.39(+1.58%) |
Jun 27, 2016 | 25.40 | 25.40 | 24.76 | 24.88 | 170,465 | -0.81(-3.14%) |
Jun 24, 2016 | 25.86 | 26.10 | 25.63 | 25.69 | 208,083 | -1.08(-4.03%) |
Jun 23, 2016 | 26.53 | 26.77 | 26.53 | 26.77 | 615,980 | +0.49(+1.87%) |
Jun 22, 2016 | 26.41 | 26.53 | 26.28 | 26.28 | 152,390 | -0.07(-0.27%) |
Jun 21, 2016 | 26.41 | 26.42 | 26.23 | 26.35 | 104,223 | -0.08(-0.30%) |
Jun 20, 2016 | 26.44 | 26.61 | 26.39 | 26.43 | 121,007 | +0.28(+1.06%) |
Jun 17, 2016 | 26.09 | 26.26 | 26.03 | 26.15 | 86,916 | +0.12(+0.45%) |
Jun 16, 2016 | 25.93 | 26.06 | 25.71 | 26.03 | 126,385 | -0.08(-0.31%) |
Jun 15, 2016 | 26.14 | 26.32 | 26.09 | 26.11 | 85,001 | +0.02(+0.07%) |
Jun 14, 2016 | 26.11 | 26.20 | 25.93 | 26.10 | 122,809 | -0.11(-0.41%) |
Jun 13, 2016 | 26.36 | 26.48 | 26.17 | 26.20 | 109,412 | -0.29(-1.08%) |
Jun 10, 2016 | 26.62 | 26.67 | 26.41 | 26.49 | 94,521 | -0.38(-1.43%) |
Jun 09, 2016 | 26.92 | 26.92 | 26.78 | 26.87 | 82,715 | -0.12(-0.46%) |
Jun 08, 2016 | 26.88 | 27.04 | 26.86 | 27.00 | 145,524 | +0.14(+0.53%) |
Jun 07, 2016 | 26.78 | 26.94 | 26.73 | 26.86 | 93,242 | +0.12(+0.43%) |
Jun 06, 2016 | 26.52 | 26.78 | 26.52 | 26.74 | 77,810 | +0.29(+1.11%) |
Jun 03, 2016 | 26.53 | 26.53 | 26.28 | 26.44 | 84,020 | -0.12(-0.44%) |
Jun 02, 2016 | 26.38 | 26.56 | 26.35 | 26.56 | 105,058 | +0.14(+0.54%) |
Jun 01, 2016 | 26.22 | 26.46 | 26.11 | 26.42 | 110,356 | +0.11(+0.41%) |
May 31, 2016 | 26.30 | 26.37 | 26.23 | 26.31 | 107,421 | +0.06(+0.24%) |
May 27, 2016 | 26.07 | 26.25 | 26.25 | 26.25 | 71,148 | +0.20(+0.75%) |
May 26, 2016 | 26.17 | 26.21 | 26.02 | 26.05 | 87,242 | -0.06(-0.24%) |
May 25, 2016 | 25.97 | 26.12 | 25.93 | 26.11 | 95,425 | +0.22(+0.86%) |
May 24, 2016 | 25.61 | 25.92 | 25.60 | 25.89 | 107,837 | +0.41(+1.61%) |
May 23, 2016 | 25.55 | 25.58 | 25.43 | 25.48 | 68,388 | -0.04(-0.14%) |
May 20, 2016 | 25.29 | 25.52 | 25.27 | 25.52 | 99,686 | +0.32(+1.28%) |
May 19, 2016 | 25.20 | 25.25 | 24.99 | 25.20 | 104,861 | -0.13(-0.53%) |
May 18, 2016 | 25.32 | 25.56 | 25.21 | 25.33 | 109,143 | -0.03(-0.14%) |
May 17, 2016 | 25.61 | 25.79 | 25.27 | 25.36 | 187,838 | -0.30(-1.15%) |
May 16, 2016 | 25.46 | 25.76 | 25.46 | 25.66 | 142,702 | +0.25(+0.98%) |
May 13, 2016 | 25.55 | 25.68 | 25.36 | 25.41 | 111,586 | -0.25(-0.97%) |
May 12, 2016 | 25.79 | 25.91 | 25.51 | 25.66 | 72,901 | -0.06(-0.24%) |
May 11, 2016 | 25.94 | 25.95 | 25.72 | 25.72 | 82,393 | -0.30(-1.17%) |
May 10, 2016 | 25.76 | 26.03 | 25.76 | 26.03 | 100,648 | +0.34(+1.32%) |
May 09, 2016 | 25.72 | 25.81 | 25.59 | 25.69 | 135,374 | -0.07(-0.27%) |
May 06, 2016 | 25.51 | 25.76 | 25.51 | 25.75 | 113,008 | +0.18(+0.69%) |
May 05, 2016 | 25.78 | 25.81 | 25.55 | 25.58 | 118,601 | -0.08(-0.31%) |
May 04, 2016 | 25.68 | 25.93 | 25.61 | 25.66 | 117,552 | -0.12(-0.48%) |
May 03, 2016 | 26.00 | 26.00 | 25.62 | 25.78 | 117,236 | -0.40(-1.53%) |
May 02, 2016 | 26.09 | 26.21 | 25.96 | 26.19 | 112,404 | +0.17(+0.65%) |
Apr 29, 2016 | 26.16 | 26.23 | 25.84 | 26.02 | 755,422 | -0.21(-0.82%) |
Apr 28, 2016 | 26.40 | 26.58 | 26.22 | 26.23 | 102,563 | -0.32(-1.21%) |
Apr 27, 2016 | 26.39 | 26.58 | 26.36 | 26.55 | 124,209 | +0.19(+0.71%) |
Apr 26, 2016 | 26.14 | 26.39 | 26.13 | 26.36 | 104,738 | +0.32(+1.23%) |
Apr 25, 2016 | 26.20 | 26.22 | 25.95 | 26.04 | 148,105 | -0.21(-0.78%) |
Apr 22, 2016 | 25.99 | 26.30 | 25.99 | 26.25 | 105,808 | +0.24(+0.93%) |
Apr 21, 2016 | 26.20 | 26.25 | 25.95 | 26.01 | 91,339 | -0.18(-0.68%) |
Apr 20, 2016 | 26.15 | 26.31 | 26.05 | 26.19 | 195,020 | +0.04(+0.14%) |
Apr 19, 2016 | 26.10 | 26.28 | 26.03 | 26.15 | 281,711 | +0.13(+0.51%) |
Apr 18, 2016 | 25.77 | 26.05 | 25.76 | 26.02 | 154,154 | +0.12(+0.48%) |
Apr 15, 2016 | 25.76 | 25.93 | 25.76 | 25.89 | 109,760 | +0.06(+0.24%) |
Apr 14, 2016 | 25.86 | 25.93 | 25.78 | 25.83 | 112,601 | -0.07(-0.28%) |
Apr 13, 2016 | 25.61 | 25.92 | 25.56 | 25.90 | 109,003 | +0.46(+1.79%) |
Apr 12, 2016 | 25.14 | 25.49 | 25.12 | 25.45 | 104,112 | +0.33(+1.31%) |
Apr 11, 2016 | 25.27 | 25.46 | 25.11 | 25.11 | 96,194 | -0.02(-0.07%) |
Apr 08, 2016 | 25.15 | 25.31 | 25.06 | 25.13 | 89,952 | +0.17(+0.68%) |
Apr 07, 2016 | 25.17 | 25.19 | 24.85 | 24.96 | 175,939 | -0.35(-1.40%) |
Apr 06, 2016 | 25.09 | 25.32 | 25.03 | 25.32 | 79,961 | +0.25(+0.98%) |
Apr 05, 2016 | 25.18 | 25.25 | 25.07 | 25.07 | 87,321 | -0.30(-1.20%) |
Apr 04, 2016 | 25.64 | 25.66 | 25.36 | 25.37 | 116,947 | -0.29(-1.11%) |
Apr 01, 2016 | 25.40 | 25.67 | 25.30 | 25.66 | 101,370 | +0.04(+0.17%) |
Mar 31, 2016 | 25.56 | 25.70 | 25.55 | 25.61 | 203,449 | +0.03(+0.10%) |
Mar 30, 2016 | 25.69 | 25.74 | 25.51 | 25.59 | 184,138 | +0.05(+0.21%) |
Mar 29, 2016 | 24.95 | 25.53 | 24.95 | 25.53 | 173,467 | +0.53(+2.11%) |
Mar 28, 2016 | 25.05 | 25.11 | 24.84 | 25.01 | 130,244 | +0.04(+0.14%) |
Mar 24, 2016 | 24.78 | 24.97 | 24.97 | 24.97 | 102,072 | +0.00(+0.00%) |
Mar 23, 2016 | 25.24 | 25.24 | 24.95 | 24.97 | 87,695 | -0.36(-1.44%) |
Mar 22, 2016 | 25.25 | 25.43 | 25.21 | 25.34 | 140,857 | -0.09(-0.36%) |
Mar 21, 2016 | 25.40 | 25.48 | 25.31 | 25.43 | 212,800 | -0.03(-0.11%) |
Mar 18, 2016 | 25.36 | 25.52 | 25.35 | 25.45 | 103,724 | +0.16(+0.63%) |
Mar 17, 2016 | 24.84 | 25.35 | 24.84 | 25.29 | 106,212 | +0.45(+1.79%) |
Mar 16, 2016 | 24.53 | 24.93 | 24.53 | 24.85 | 104,818 | +0.24(+0.98%) |
Mar 15, 2016 | 24.73 | 24.73 | 24.55 | 24.61 | 124,750 | -0.25(-1.00%) |
Mar 14, 2016 | 24.89 | 24.94 | 24.73 | 24.86 | 166,671 | -0.13(-0.52%) |
Mar 11, 2016 | 24.69 | 25.00 | 24.66 | 24.99 | 124,990 | +0.50(+2.05%) |
Mar 10, 2016 | 24.72 | 24.75 | 24.24 | 24.48 | 95,317 | -0.14(-0.58%) |
Mar 09, 2016 | 24.57 | 24.68 | 24.47 | 24.63 | 93,236 | +0.14(+0.58%) |
Mar 08, 2016 | 24.90 | 24.90 | 24.47 | 24.48 | 154,710 | -0.53(-2.14%) |
Mar 07, 2016 | 24.67 | 25.03 | 24.67 | 25.02 | 118,182 | +0.26(+1.04%) |
Mar 04, 2016 | 24.64 | 24.75 | 24.58 | 24.76 | 148,385 | +0.15(+0.62%) |
Mar 03, 2016 | 24.26 | 24.61 | 24.24 | 24.61 | 185,409 | +0.34(+1.39%) |
Mar 02, 2016 | 23.99 | 24.29 | 23.94 | 24.27 | 135,771 | +0.24(+1.00%) |
Mar 01, 2016 | 23.75 | 24.03 | 23.67 | 24.03 | 271,476 | +0.46(+1.96%) |
Feb 29, 2016 | 23.62 | 23.83 | 23.57 | 23.57 | 227,421 | -0.04(-0.15%) |
Feb 26, 2016 | 23.61 | 23.71 | 23.54 | 23.60 | 75,743 | +0.10(+0.42%) |
Feb 25, 2016 | 23.33 | 23.50 | 23.26 | 23.50 | 180,702 | +0.23(+0.99%) |
Feb 24, 2016 | 22.83 | 23.30 | 22.78 | 23.27 | 165,598 | +0.23(+0.98%) |
Feb 23, 2016 | 23.15 | 23.16 | 23.04 | 23.05 | 112,436 | -0.18(-0.79%) |
Feb 22, 2016 | 23.13 | 23.29 | 23.13 | 23.23 | 332,402 | +0.33(+1.44%) |
Feb 19, 2016 | 22.79 | 22.96 | 22.68 | 22.90 | 112,852 | +0.02(+0.08%) |
Feb 18, 2016 | 22.96 | 22.96 | 22.79 | 22.88 | 132,148 | -0.04(-0.16%) |
Feb 17, 2016 | 22.70 | 23.05 | 22.70 | 22.92 | 147,151 | +0.37(+1.66%) |
Feb 16, 2016 | 22.31 | 22.58 | 22.20 | 22.54 | 149,696 | +0.49(+2.22%) |
Feb 12, 2016 | 21.86 | 22.05 | 22.05 | 22.05 | 342,115 | +0.38(+1.77%) |
Feb 11, 2016 | 21.62 | 21.78 | 21.45 | 21.67 | 363,177 | -0.32(-1.46%) |
Feb 10, 2016 | 22.11 | 22.37 | 21.97 | 21.99 | 157,402 | +0.04(+0.16%) |
Feb 09, 2016 | 21.79 | 22.09 | 21.78 | 21.96 | 207,693 | -0.11(-0.48%) |
Feb 08, 2016 | 22.15 | 22.22 | 21.75 | 22.06 | 1,554,656 | -0.35(-1.55%) |
Feb 05, 2016 | 22.78 | 22.83 | 22.40 | 22.41 | 178,905 | -0.52(-2.25%) |
Feb 04, 2016 | 22.69 | 23.12 | 22.69 | 22.93 | 143,251 | +0.19(+0.82%) |
Feb 03, 2016 | 22.84 | 22.84 | 22.24 | 22.74 | 215,992 | +0.10(+0.43%) |
Feb 02, 2016 | 23.03 | 23.03 | 22.57 | 22.64 | 138,464 | -0.53(-2.27%) |
Feb 01, 2016 | 23.05 | 23.27 | 22.94 | 23.17 | 159,166 | +0.01(+0.04%) |
Jan 29, 2016 | 22.61 | 23.16 | 22.61 | 23.16 | 146,903 | +0.67(+2.97%) |
Jan 28, 2016 | 22.71 | 22.74 | 22.44 | 22.49 | 281,445 | +0.01(+0.04%) |
Jan 27, 2016 | 22.61 | 22.88 | 22.38 | 22.48 | 166,527 | -0.24(-1.06%) |
Jan 26, 2016 | 22.28 | 22.74 | 22.28 | 22.72 | 147,922 | +0.59(+2.65%) |
Jan 25, 2016 | 22.53 | 22.53 | 22.13 | 22.13 | 159,043 | -0.53(-2.32%) |
Jan 22, 2016 | 22.50 | 22.71 | 22.43 | 22.66 | 348,882 | +0.50(+2.25%) |
Jan 21, 2016 | 22.12 | 22.46 | 22.02 | 22.16 | 120,530 | +0.11(+0.48%) |
Jan 20, 2016 | 21.80 | 22.26 | 21.27 | 22.05 | 458,419 | -0.09(-0.40%) |
Jan 19, 2016 | 22.56 | 22.56 | 21.94 | 22.14 | 309,657 | -0.20(-0.92%) |
Jan 15, 2016 | 22.12 | 22.35 | 22.35 | 22.35 | 558,324 | -0.38(-1.68%) |
Jan 14, 2016 | 22.58 | 22.90 | 22.26 | 22.73 | 1,120,902 | +0.25(+1.12%) |
Jan 13, 2016 | 23.18 | 23.28 | 22.41 | 22.48 | 474,067 | -0.63(-2.74%) |
Jan 12, 2016 | 23.30 | 23.35 | 22.81 | 23.11 | 215,147 | +0.03(+0.12%) |
Jan 11, 2016 | 23.23 | 23.31 | 22.88 | 23.09 | 579,139 | -0.08(-0.35%) |
Jan 08, 2016 | 23.61 | 23.66 | 23.15 | 23.17 | 526,750 | -0.38(-1.63%) |
Jan 07, 2016 | 23.73 | 23.91 | 23.50 | 23.55 | 787,481 | -0.61(-2.51%) |
Jan 06, 2016 | 24.20 | 24.34 | 24.03 | 24.16 | 190,007 | -0.34(-1.38%) |
Jan 05, 2016 | 24.52 | 24.55 | 24.35 | 24.49 | 134,063 | +0.04(+0.15%) |
Jan 04, 2016 | 24.48 | 24.48 | 24.20 | 24.46 | 156,397 | -0.45(-1.79%) |
Dec 31, 2015 | 25.04 | 24.90 | 24.90 | 24.90 | 154,772 | -0.20(-0.82%) |
Dec 30, 2015 | 25.29 | 25.31 | 25.12 | 25.11 | 175,099 | -0.20(-0.77%) |
Dec 29, 2015 | 25.18 | 25.33 | 25.09 | 25.30 | 190,776 | +0.24(+0.96%) |
Dec 28, 2015 | 25.05 | 25.07 | 24.88 | 25.06 | 118,107 | -0.17(-0.67%) |
Dec 24, 2015 | 25.19 | 25.23 | 25.23 | 25.23 | 80,418 | +0.04(+0.14%) |
Dec 23, 2015 | 24.95 | 25.21 | 24.95 | 25.20 | 205,878 | +0.37(+1.47%) |
Dec 22, 2015 | 24.62 | 24.89 | 24.48 | 24.83 | 246,240 | +0.28(+1.16%) |
Dec 21, 2015 | 24.57 | 24.64 | 24.40 | 24.55 | 441,423 | +0.15(+0.63%) |
Dec 18, 2015 | 24.69 | 24.69 | 24.39 | 24.39 | 436,536 | -0.40(-1.61%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.79 | 24.79 | 157,517 | -0.32(-1.27%) |
Dec 16, 2015 | 24.95 | 25.16 | 24.84 | 25.11 | 219,600 | +0.34(+1.36%) |
Dec 15, 2015 | 24.63 | 24.84 | 24.63 | 24.77 | 168,982 | +0.29(+1.20%) |
Dec 14, 2015 | 24.67 | 24.74 | 24.30 | 24.48 | 212,772 | -0.19(-0.75%) |
Dec 11, 2015 | 24.92 | 24.93 | 24.59 | 24.67 | 118,835 | -0.50(-1.97%) |
Dec 10, 2015 | 25.08 | 25.31 | 25.05 | 25.16 | 116,287 | +0.06(+0.24%) |
Dec 09, 2015 | 25.28 | 25.56 | 25.01 | 25.10 | 182,826 | -0.26(-1.03%) |
Dec 08, 2015 | 25.35 | 25.47 | 25.21 | 25.36 | 168,776 | -0.20(-0.78%) |
Dec 07, 2015 | 25.91 | 25.91 | 25.50 | 25.56 | 114,152 | -0.33(-1.27%) |
Dec 04, 2015 | 25.67 | 25.92 | 25.67 | 25.89 | 162,106 | +0.23(+0.90%) |
Dec 03, 2015 | 26.12 | 26.18 | 25.54 | 25.66 | 175,025 | -0.37(-1.43%) |
Dec 02, 2015 | 26.36 | 26.36 | 26.02 | 26.03 | 213,916 | -0.31(-1.18%) |
Dec 01, 2015 | 26.31 | 26.37 | 26.18 | 26.34 | 171,640 | +0.14(+0.54%) |
Nov 30, 2015 | 26.37 | 26.37 | 26.17 | 26.20 | 88,473 | -0.04(-0.14%) |
Nov 27, 2015 | 26.22 | 26.30 | 26.14 | 26.24 | 57,343 | +0.04(+0.14%) |
Nov 25, 2015 | 26.09 | 26.20 | 26.20 | 26.20 | 212,174 | +0.13(+0.50%) |
Nov 24, 2015 | 25.80 | 26.11 | 25.73 | 26.07 | 195,656 | +0.18(+0.69%) |
Nov 23, 2015 | 25.83 | 26.00 | 25.81 | 25.89 | 244,026 | +0.08(+0.31%) |
Nov 20, 2015 | 25.78 | 25.88 | 25.78 | 25.81 | 137,715 | +0.14(+0.55%) |
Nov 19, 2015 | 25.68 | 25.72 | 25.60 | 25.67 | 110,707 | -0.03(-0.10%) |
Nov 18, 2015 | 25.39 | 25.72 | 25.35 | 25.70 | 236,409 | +0.39(+1.54%) |
Nov 17, 2015 | 25.46 | 25.58 | 25.27 | 25.31 | 114,713 | -0.09(-0.35%) |
Nov 16, 2015 | 25.07 | 25.40 | 25.05 | 25.39 | 82,982 | +0.29(+1.17%) |
Nov 13, 2015 | 25.23 | 25.31 | 25.01 | 25.10 | 162,798 | -0.18(-0.71%) |
Nov 12, 2015 | 25.64 | 25.64 | 25.28 | 25.28 | 96,387 | -0.54(-2.10%) |
Nov 11, 2015 | 26.05 | 26.05 | 25.78 | 25.82 | 95,286 | -0.15(-0.59%) |
Nov 10, 2015 | 25.82 | 25.98 | 25.77 | 25.97 | 232,537 | +0.07(+0.28%) |
Nov 09, 2015 | 26.24 | 26.24 | 25.78 | 25.90 | 190,545 | -0.31(-1.18%) |
Nov 06, 2015 | 26.11 | 26.25 | 25.95 | 26.21 | 234,290 | +0.01(+0.04%) |
Nov 05, 2015 | 26.14 | 26.23 | 25.95 | 26.20 | 194,326 | +0.08(+0.30%) |
Nov 04, 2015 | 26.27 | 26.27 | 26.06 | 26.12 | 132,327 | -0.10(-0.37%) |
Nov 03, 2015 | 26.10 | 26.33 | 26.04 | 26.22 | 124,771 | +0.11(+0.42%) |
Nov 02, 2015 | 25.70 | 26.17 | 25.66 | 26.11 | 144,565 | +0.41(+1.58%) |
Oct 30, 2015 | 25.67 | 25.83 | 25.64 | 25.71 | 163,230 | +0.02(+0.07%) |
Oct 29, 2015 | 25.83 | 25.84 | 25.62 | 25.69 | 144,346 | -0.19(-0.72%) |
Oct 28, 2015 | 25.39 | 25.88 | 25.39 | 25.87 | 103,583 | +0.58(+2.28%) |
Oct 27, 2015 | 25.54 | 25.54 | 25.18 | 25.30 | 103,859 | -0.32(-1.25%) |
Oct 26, 2015 | 25.72 | 25.72 | 25.57 | 25.62 | 226,534 | -0.10(-0.38%) |
Oct 23, 2015 | 25.81 | 25.81 | 25.54 | 25.71 | 72,985 | +0.16(+0.62%) |
Oct 22, 2015 | 25.50 | 25.69 | 25.40 | 25.55 | 105,979 | +0.22(+0.88%) |
Oct 21, 2015 | 25.78 | 25.78 | 25.33 | 25.33 | 100,559 | -0.38(-1.48%) |
Oct 20, 2015 | 25.63 | 25.86 | 25.57 | 25.71 | 94,188 | +0.13(+0.50%) |
Oct 19, 2015 | 25.44 | 25.62 | 25.44 | 25.59 | 87,827 | +0.05(+0.20%) |
Oct 16, 2015 | 25.63 | 25.63 | 25.38 | 25.54 | 91,552 | +0.03(+0.13%) |
Oct 15, 2015 | 25.27 | 25.51 | 25.08 | 25.50 | 120,231 | +0.29(+1.17%) |
Oct 14, 2015 | 25.39 | 25.53 | 25.19 | 25.21 | 115,760 | -0.20(-0.77%) |
Oct 13, 2015 | 25.58 | 25.78 | 25.40 | 25.40 | 70,573 | -0.27(-1.07%) |
Oct 12, 2015 | 25.76 | 25.76 | 25.58 | 25.68 | 89,248 | -0.04(-0.14%) |
Oct 09, 2015 | 25.77 | 25.79 | 25.62 | 25.71 | 127,629 | +0.03(+0.10%) |
Oct 08, 2015 | 25.31 | 25.72 | 25.29 | 25.69 | 109,717 | +0.38(+1.51%) |
Oct 07, 2015 | 25.16 | 25.33 | 25.01 | 25.31 | 118,676 | +0.29(+1.17%) |
Oct 06, 2015 | 25.03 | 25.19 | 24.91 | 25.01 | 180,474 | -0.02(-0.09%) |
Oct 05, 2015 | 24.61 | 25.04 | 24.59 | 25.04 | 98,133 | +0.64(+2.64%) |
Oct 02, 2015 | 23.90 | 24.39 | 23.72 | 24.39 | 280,567 | +0.32(+1.33%) |