Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.24 | 31.43 | 30.69 | 30.89 | 538,453 | -0.26(-0.83%) |
Sep 29, 2016 | 31.57 | 31.57 | 30.99 | 31.15 | 486,416 | -0.43(-1.36%) |
Sep 28, 2016 | 31.63 | 31.74 | 31.32 | 31.57 | 251,748 | -0.04(-0.12%) |
Sep 27, 2016 | 32.11 | 32.33 | 31.60 | 31.61 | 344,287 | -0.35(-1.11%) |
Sep 26, 2016 | 32.17 | 32.28 | 31.97 | 31.97 | 304,095 | -0.21(-0.64%) |
Sep 23, 2016 | 32.11 | 32.28 | 31.99 | 32.17 | 356,491 | -0.10(-0.30%) |
Sep 22, 2016 | 31.90 | 32.27 | 31.76 | 32.27 | 595,973 | +0.47(+1.46%) |
Sep 21, 2016 | 31.06 | 31.83 | 31.06 | 31.80 | 316,384 | +0.74(+2.38%) |
Sep 20, 2016 | 31.14 | 31.43 | 31.05 | 31.06 | 312,321 | +0.04(+0.12%) |
Sep 19, 2016 | 30.78 | 31.03 | 30.67 | 31.03 | 274,660 | +0.31(+1.01%) |
Sep 16, 2016 | 30.37 | 30.78 | 30.10 | 30.72 | 852,597 | +0.35(+1.14%) |
Sep 15, 2016 | 30.07 | 30.39 | 29.94 | 30.37 | 482,665 | +0.21(+0.71%) |
Sep 14, 2016 | 30.18 | 30.44 | 30.01 | 30.15 | 336,423 | +0.05(+0.17%) |
Sep 13, 2016 | 30.30 | 30.36 | 29.93 | 30.10 | 413,990 | -0.32(-1.04%) |
Sep 12, 2016 | 29.96 | 30.44 | 29.85 | 30.42 | 320,407 | +0.54(+1.81%) |
Sep 09, 2016 | 30.68 | 30.68 | 29.87 | 29.88 | 412,716 | -1.12(-3.60%) |
Sep 08, 2016 | 30.85 | 31.10 | 30.72 | 31.00 | 350,131 | +0.09(+0.29%) |
Sep 07, 2016 | 30.75 | 30.95 | 30.60 | 30.91 | 473,982 | +0.16(+0.50%) |
Sep 06, 2016 | 30.49 | 30.82 | 30.38 | 30.75 | 233,247 | +0.36(+1.19%) |
Sep 02, 2016 | 29.98 | 30.39 | 30.39 | 30.39 | 320,799 | +0.44(+1.48%) |
Sep 01, 2016 | 30.03 | 30.10 | 29.84 | 29.95 | 434,958 | -0.07(-0.25%) |
Aug 31, 2016 | 29.99 | 30.09 | 29.79 | 30.02 | 423,363 | +0.00(+0.00%) |
Aug 30, 2016 | 30.29 | 30.42 | 29.84 | 30.02 | 417,484 | -0.22(-0.73%) |
Aug 29, 2016 | 30.06 | 30.32 | 29.97 | 30.24 | 301,278 | +0.26(+0.86%) |
Aug 26, 2016 | 30.54 | 30.82 | 29.89 | 29.99 | 336,205 | -0.63(-2.06%) |
Aug 25, 2016 | 30.44 | 30.66 | 30.29 | 30.62 | 299,753 | +0.16(+0.53%) |
Aug 24, 2016 | 30.48 | 30.52 | 30.16 | 30.45 | 347,505 | -0.06(-0.19%) |
Aug 23, 2016 | 30.77 | 30.87 | 30.50 | 30.51 | 213,498 | -0.18(-0.57%) |
Aug 22, 2016 | 30.60 | 30.77 | 30.51 | 30.69 | 253,103 | +0.14(+0.46%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.34 | 30.55 | 345,188 | -0.54(-1.74%) |
Aug 18, 2016 | 30.33 | 31.10 | 30.33 | 31.09 | 677,906 | +0.81(+2.66%) |
Aug 17, 2016 | 30.05 | 30.40 | 29.74 | 30.29 | 493,099 | +0.18(+0.58%) |
Aug 16, 2016 | 30.49 | 30.67 | 30.07 | 30.11 | 568,293 | -0.46(-1.51%) |
Aug 15, 2016 | 30.94 | 31.12 | 30.54 | 30.57 | 443,353 | -0.43(-1.37%) |
Aug 12, 2016 | 31.17 | 31.32 | 30.96 | 31.00 | 297,376 | -0.08(-0.26%) |
Aug 11, 2016 | 31.13 | 31.13 | 30.96 | 31.08 | 393,367 | +0.03(+0.09%) |
Aug 10, 2016 | 30.97 | 31.06 | 30.86 | 31.05 | 304,102 | +0.09(+0.28%) |
Aug 09, 2016 | 30.91 | 31.09 | 30.78 | 30.96 | 548,755 | +0.05(+0.17%) |
Aug 08, 2016 | 31.14 | 31.19 | 30.82 | 30.91 | 405,022 | -0.22(-0.71%) |
Aug 05, 2016 | 31.34 | 31.44 | 31.01 | 31.13 | 390,113 | -0.25(-0.79%) |
Aug 04, 2016 | 31.47 | 31.71 | 31.30 | 31.38 | 352,281 | -0.10(-0.30%) |
Aug 03, 2016 | 31.41 | 31.70 | 30.97 | 31.47 | 579,366 | -0.18(-0.56%) |
Aug 02, 2016 | 31.84 | 31.88 | 31.55 | 31.65 | 289,006 | -0.31(-0.96%) |
Aug 01, 2016 | 31.80 | 32.04 | 31.78 | 31.96 | 401,595 | +0.07(+0.23%) |
Jul 29, 2016 | 31.77 | 32.05 | 31.70 | 31.88 | 452,163 | +0.12(+0.37%) |
Jul 28, 2016 | 31.77 | 31.85 | 31.58 | 31.77 | 270,050 | +0.06(+0.18%) |
Jul 27, 2016 | 32.02 | 32.07 | 31.42 | 31.71 | 410,253 | -0.37(-1.14%) |
Jul 26, 2016 | 32.35 | 32.37 | 31.92 | 32.07 | 265,740 | -0.23(-0.70%) |
Jul 25, 2016 | 32.38 | 32.38 | 32.04 | 32.30 | 314,108 | -0.08(-0.25%) |
Jul 22, 2016 | 32.03 | 32.54 | 31.98 | 32.38 | 279,753 | +0.37(+1.14%) |
Jul 21, 2016 | 31.57 | 32.05 | 31.55 | 32.02 | 474,238 | +0.34(+1.06%) |
Jul 20, 2016 | 31.82 | 31.85 | 31.65 | 31.68 | 290,417 | -0.12(-0.37%) |
Jul 19, 2016 | 31.85 | 31.95 | 31.66 | 31.80 | 450,666 | +0.05(+0.16%) |
Jul 18, 2016 | 31.92 | 32.05 | 31.69 | 31.74 | 444,746 | -0.10(-0.30%) |
Jul 15, 2016 | 31.80 | 32.03 | 31.62 | 31.84 | 368,633 | +0.07(+0.21%) |
Jul 14, 2016 | 31.98 | 32.15 | 31.76 | 31.77 | 377,871 | -0.48(-1.48%) |
Jul 13, 2016 | 32.05 | 32.26 | 31.99 | 32.25 | 313,110 | +0.34(+1.08%) |
Jul 12, 2016 | 32.21 | 32.40 | 31.88 | 31.91 | 462,260 | -0.51(-1.58%) |
Jul 11, 2016 | 32.28 | 32.48 | 32.00 | 32.42 | 479,446 | +0.04(+0.11%) |
Jul 08, 2016 | 32.02 | 32.40 | 32.14 | 32.38 | 594,307 | +0.24(+0.75%) |
Jul 07, 2016 | 32.83 | 32.83 | 32.10 | 32.14 | 502,996 | -0.82(-2.49%) |
Jul 06, 2016 | 32.84 | 33.14 | 32.68 | 32.96 | 459,783 | +0.07(+0.22%) |
Jul 05, 2016 | 32.70 | 33.02 | 32.63 | 32.89 | 584,271 | +0.28(+0.85%) |
Jul 01, 2016 | 32.97 | 32.61 | 32.61 | 32.61 | 474,789 | -0.23(-0.69%) |
Jun 30, 2016 | 31.86 | 32.84 | 31.82 | 32.84 | 787,002 | +1.11(+3.51%) |
Jun 29, 2016 | 31.85 | 32.04 | 31.63 | 31.72 | 332,903 | +0.04(+0.14%) |
Jun 28, 2016 | 31.80 | 31.82 | 31.27 | 31.68 | 678,936 | +0.03(+0.09%) |
Jun 27, 2016 | 31.19 | 31.77 | 31.10 | 31.65 | 605,710 | +0.45(+1.46%) |
Jun 24, 2016 | 30.51 | 31.45 | 30.33 | 31.19 | 888,433 | +0.27(+0.88%) |
Jun 23, 2016 | 30.91 | 30.96 | 30.75 | 30.92 | 324,475 | +0.12(+0.40%) |
Jun 22, 2016 | 31.05 | 31.12 | 30.78 | 30.80 | 327,020 | -0.23(-0.73%) |
Jun 21, 2016 | 31.06 | 31.22 | 30.81 | 31.03 | 353,983 | -0.04(-0.12%) |
Jun 20, 2016 | 31.11 | 31.20 | 30.72 | 31.06 | 417,486 | -0.05(-0.16%) |
Jun 17, 2016 | 31.11 | 31.12 | 30.71 | 31.11 | 1,138,375 | -0.07(-0.24%) |
Jun 16, 2016 | 30.93 | 31.22 | 30.78 | 31.19 | 414,641 | +0.23(+0.73%) |
Jun 15, 2016 | 31.42 | 31.52 | 30.85 | 30.96 | 409,253 | -0.38(-1.22%) |
Jun 14, 2016 | 31.12 | 31.44 | 31.00 | 31.34 | 353,553 | +0.22(+0.71%) |
Jun 13, 2016 | 31.14 | 31.27 | 31.03 | 31.12 | 248,526 | +0.00(+0.00%) |
Jun 10, 2016 | 31.09 | 31.30 | 31.00 | 31.12 | 306,733 | +0.03(+0.09%) |
Jun 09, 2016 | 30.78 | 31.17 | 30.72 | 31.09 | 300,567 | +0.37(+1.22%) |
Jun 08, 2016 | 30.43 | 30.75 | 30.41 | 30.72 | 187,913 | +0.29(+0.96%) |
Jun 07, 2016 | 30.49 | 30.62 | 30.37 | 30.43 | 230,114 | -0.03(-0.10%) |
Jun 06, 2016 | 30.56 | 30.73 | 30.34 | 30.45 | 303,794 | -0.10(-0.34%) |
Jun 03, 2016 | 30.23 | 30.77 | 30.23 | 30.56 | 377,530 | +0.53(+1.76%) |
Jun 02, 2016 | 29.53 | 30.03 | 29.49 | 30.03 | 511,448 | +0.30(+1.01%) |
Jun 01, 2016 | 29.44 | 29.74 | 29.32 | 29.73 | 390,023 | +0.25(+0.85%) |
May 31, 2016 | 29.30 | 29.54 | 29.11 | 29.48 | 418,038 | +0.18(+0.63%) |
May 27, 2016 | 29.18 | 29.30 | 29.30 | 29.30 | 285,828 | +0.10(+0.33%) |
May 26, 2016 | 28.87 | 29.25 | 28.86 | 29.20 | 242,010 | +0.33(+1.14%) |
May 25, 2016 | 29.21 | 29.21 | 28.77 | 28.87 | 292,711 | -0.37(-1.28%) |
May 24, 2016 | 28.74 | 29.27 | 28.63 | 29.24 | 409,847 | +0.63(+2.21%) |
May 23, 2016 | 29.00 | 29.01 | 28.60 | 28.61 | 360,510 | -0.33(-1.15%) |
May 20, 2016 | 28.82 | 28.99 | 28.63 | 28.95 | 439,031 | +0.17(+0.61%) |
May 19, 2016 | 28.45 | 28.80 | 28.21 | 28.77 | 213,747 | +0.16(+0.56%) |
May 18, 2016 | 28.87 | 29.27 | 28.45 | 28.61 | 335,739 | -0.39(-1.35%) |
May 17, 2016 | 29.83 | 29.93 | 28.86 | 29.01 | 331,306 | -0.91(-3.04%) |
May 16, 2016 | 29.86 | 30.00 | 29.60 | 29.91 | 243,477 | +0.06(+0.19%) |
May 13, 2016 | 29.99 | 30.15 | 29.65 | 29.86 | 288,463 | -0.12(-0.41%) |
May 12, 2016 | 29.88 | 30.07 | 29.65 | 29.98 | 313,840 | +0.12(+0.39%) |
May 11, 2016 | 29.98 | 30.07 | 29.65 | 29.86 | 216,432 | -0.11(-0.36%) |
May 10, 2016 | 30.00 | 30.15 | 29.84 | 29.97 | 218,431 | +0.03(+0.10%) |
May 09, 2016 | 29.87 | 30.04 | 29.78 | 29.94 | 450,142 | +0.09(+0.29%) |
May 06, 2016 | 29.86 | 29.95 | 29.45 | 29.86 | 607,532 | -0.08(-0.27%) |
May 05, 2016 | 30.26 | 30.64 | 29.86 | 29.94 | 813,322 | -0.32(-1.06%) |
May 04, 2016 | 29.20 | 30.44 | 28.82 | 30.25 | 520,745 | +0.79(+2.69%) |
May 03, 2016 | 29.46 | 29.64 | 29.26 | 29.46 | 338,489 | -0.04(-0.12%) |
May 02, 2016 | 29.09 | 29.63 | 29.09 | 29.50 | 588,528 | +0.39(+1.32%) |
Apr 29, 2016 | 28.78 | 29.17 | 28.56 | 29.11 | 373,402 | +0.18(+0.63%) |
Apr 28, 2016 | 28.68 | 29.03 | 28.55 | 28.93 | 282,644 | +0.00(+0.00%) |
Apr 27, 2016 | 28.66 | 29.03 | 28.41 | 28.93 | 344,902 | +0.35(+1.22%) |
Apr 26, 2016 | 28.61 | 28.79 | 28.49 | 28.58 | 352,164 | +0.04(+0.15%) |
Apr 25, 2016 | 28.24 | 28.54 | 28.15 | 28.54 | 351,573 | +0.23(+0.82%) |
Apr 22, 2016 | 28.17 | 28.37 | 28.13 | 28.31 | 408,319 | +0.19(+0.67%) |
Apr 21, 2016 | 28.63 | 28.68 | 27.96 | 28.12 | 474,804 | -0.62(-2.15%) |
Apr 20, 2016 | 29.56 | 29.71 | 28.66 | 28.74 | 417,854 | -0.85(-2.87%) |
Apr 19, 2016 | 29.54 | 29.64 | 29.40 | 29.59 | 237,666 | +0.14(+0.47%) |
Apr 18, 2016 | 29.29 | 29.46 | 29.19 | 29.45 | 162,614 | +0.09(+0.32%) |
Apr 15, 2016 | 29.01 | 29.46 | 29.01 | 29.35 | 254,834 | +0.24(+0.82%) |
Apr 14, 2016 | 29.15 | 29.30 | 28.97 | 29.11 | 340,567 | -0.12(-0.42%) |
Apr 13, 2016 | 29.47 | 29.47 | 28.98 | 29.24 | 380,982 | -0.16(-0.54%) |
Apr 12, 2016 | 29.20 | 29.55 | 29.15 | 29.40 | 251,849 | +0.18(+0.62%) |
Apr 11, 2016 | 29.27 | 29.51 | 29.12 | 29.22 | 297,212 | +0.00(+0.00%) |
Apr 08, 2016 | 29.27 | 29.54 | 29.20 | 29.22 | 347,753 | -0.01(-0.02%) |
Apr 07, 2016 | 29.11 | 29.34 | 29.05 | 29.22 | 528,496 | +0.06(+0.20%) |
Apr 06, 2016 | 29.19 | 29.26 | 28.98 | 29.16 | 279,298 | -0.03(-0.10%) |
Apr 05, 2016 | 29.75 | 29.93 | 29.19 | 29.19 | 466,214 | -0.58(-1.95%) |
Apr 04, 2016 | 30.03 | 30.03 | 29.59 | 29.78 | 436,026 | -0.25(-0.85%) |
Apr 01, 2016 | 29.57 | 30.06 | 29.51 | 30.03 | 642,748 | +0.40(+1.35%) |
Mar 31, 2016 | 29.83 | 29.86 | 29.58 | 29.63 | 749,650 | -0.16(-0.54%) |
Mar 30, 2016 | 29.88 | 30.02 | 29.66 | 29.79 | 487,114 | -0.09(-0.29%) |
Mar 29, 2016 | 29.17 | 29.88 | 29.17 | 29.88 | 445,911 | +0.70(+2.39%) |
Mar 28, 2016 | 29.28 | 29.45 | 28.98 | 29.18 | 345,648 | -0.07(-0.25%) |
Mar 24, 2016 | 28.81 | 29.25 | 29.25 | 29.25 | 665,169 | +0.40(+1.39%) |
Mar 23, 2016 | 28.77 | 29.01 | 28.61 | 28.85 | 647,620 | +0.05(+0.18%) |
Mar 22, 2016 | 28.95 | 29.08 | 28.77 | 28.80 | 450,006 | -0.19(-0.65%) |
Mar 21, 2016 | 28.53 | 29.03 | 28.42 | 28.99 | 705,587 | +0.21(+0.73%) |
Mar 18, 2016 | 29.17 | 29.26 | 28.68 | 28.78 | 2,565,610 | -0.52(-1.76%) |
Mar 17, 2016 | 28.90 | 29.36 | 28.74 | 29.30 | 954,251 | +0.39(+1.33%) |
Mar 16, 2016 | 28.40 | 29.01 | 28.15 | 28.91 | 868,355 | +0.42(+1.48%) |
Mar 15, 2016 | 28.44 | 28.70 | 28.38 | 28.49 | 611,612 | -0.03(-0.10%) |
Mar 14, 2016 | 28.42 | 28.59 | 28.21 | 28.52 | 664,272 | -0.05(-0.18%) |
Mar 11, 2016 | 28.66 | 28.77 | 28.37 | 28.57 | 553,888 | +0.18(+0.64%) |
Mar 10, 2016 | 28.63 | 28.69 | 28.05 | 28.39 | 627,505 | -0.28(-0.99%) |
Mar 09, 2016 | 28.31 | 28.69 | 28.26 | 28.67 | 860,538 | +0.41(+1.44%) |
Mar 08, 2016 | 27.81 | 28.32 | 27.62 | 28.26 | 760,092 | +0.46(+1.67%) |
Mar 07, 2016 | 27.54 | 27.85 | 27.46 | 27.80 | 686,662 | +0.26(+0.95%) |
Mar 04, 2016 | 27.54 | 27.60 | 27.31 | 27.54 | 912,749 | -0.09(-0.34%) |
Mar 03, 2016 | 27.63 | 27.81 | 27.30 | 27.63 | 1,293,849 | -0.04(-0.16%) |
Mar 02, 2016 | 27.37 | 27.69 | 26.80 | 27.68 | 529,864 | +0.20(+0.71%) |
Mar 01, 2016 | 27.65 | 27.70 | 27.26 | 27.48 | 643,067 | +0.01(+0.05%) |
Feb 29, 2016 | 27.30 | 27.65 | 27.30 | 27.46 | 930,179 | +0.18(+0.67%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.26 | 27.28 | 820,202 | -1.21(-4.26%) |
Feb 25, 2016 | 28.18 | 28.55 | 28.05 | 28.50 | 613,796 | +0.46(+1.66%) |
Feb 24, 2016 | 27.45 | 28.05 | 27.36 | 28.03 | 1,033,226 | +0.65(+2.39%) |
Feb 23, 2016 | 27.32 | 27.55 | 27.20 | 27.38 | 567,917 | -0.10(-0.37%) |
Feb 22, 2016 | 27.51 | 27.61 | 27.20 | 27.48 | 746,864 | +0.12(+0.42%) |
Feb 19, 2016 | 27.17 | 27.55 | 27.06 | 27.36 | 790,741 | +0.05(+0.19%) |
Feb 18, 2016 | 27.09 | 27.49 | 27.00 | 27.31 | 719,218 | +0.20(+0.75%) |
Feb 17, 2016 | 27.25 | 27.25 | 26.84 | 27.11 | 554,348 | -0.09(-0.31%) |
Feb 16, 2016 | 27.09 | 27.34 | 26.83 | 27.19 | 712,194 | +0.15(+0.56%) |
Feb 12, 2016 | 27.09 | 27.04 | 27.04 | 27.04 | 774,174 | -0.01(-0.05%) |
Feb 11, 2016 | 26.95 | 27.21 | 26.83 | 27.06 | 577,279 | -0.05(-0.19%) |
Feb 10, 2016 | 27.30 | 27.33 | 26.80 | 27.11 | 393,342 | -0.19(-0.69%) |
Feb 09, 2016 | 27.12 | 27.50 | 26.96 | 27.29 | 815,659 | +0.07(+0.26%) |
Feb 08, 2016 | 27.06 | 27.36 | 26.75 | 27.22 | 638,176 | +0.19(+0.72%) |
Feb 05, 2016 | 26.91 | 27.33 | 26.58 | 27.03 | 499,131 | -0.04(-0.13%) |
Feb 04, 2016 | 27.34 | 27.46 | 27.04 | 27.06 | 272,506 | -0.42(-1.52%) |
Feb 03, 2016 | 27.37 | 27.63 | 27.21 | 27.48 | 416,645 | +0.23(+0.85%) |
Feb 02, 2016 | 27.01 | 27.32 | 26.83 | 27.25 | 347,888 | +0.13(+0.48%) |
Feb 01, 2016 | 26.64 | 27.27 | 26.44 | 27.12 | 365,814 | +0.46(+1.73%) |
Jan 29, 2016 | 26.16 | 26.71 | 26.16 | 26.66 | 654,888 | +0.71(+2.72%) |
Jan 28, 2016 | 25.47 | 26.15 | 25.35 | 25.96 | 348,624 | +0.45(+1.78%) |
Jan 27, 2016 | 25.44 | 25.70 | 25.23 | 25.50 | 437,932 | +0.01(+0.06%) |
Jan 26, 2016 | 25.45 | 25.78 | 25.37 | 25.49 | 351,396 | +0.16(+0.63%) |
Jan 25, 2016 | 25.60 | 25.74 | 25.29 | 25.33 | 342,617 | -0.31(-1.21%) |
Jan 22, 2016 | 25.06 | 25.67 | 24.83 | 25.64 | 339,799 | +0.68(+2.71%) |
Jan 21, 2016 | 25.34 | 25.34 | 24.71 | 24.96 | 419,697 | -0.29(-1.14%) |
Jan 20, 2016 | 25.44 | 25.63 | 24.71 | 25.25 | 331,113 | -0.35(-1.35%) |
Jan 19, 2016 | 25.36 | 25.70 | 25.23 | 25.60 | 312,796 | +0.30(+1.20%) |
Jan 15, 2016 | 24.97 | 25.29 | 25.29 | 25.29 | 468,477 | -0.23(-0.90%) |
Jan 14, 2016 | 25.06 | 25.74 | 25.01 | 25.52 | 361,980 | +0.50(+1.99%) |
Jan 13, 2016 | 25.19 | 25.42 | 24.99 | 25.03 | 278,801 | -0.16(-0.63%) |
Jan 12, 2016 | 25.53 | 25.53 | 24.97 | 25.19 | 445,040 | -0.22(-0.88%) |
Jan 11, 2016 | 25.31 | 25.56 | 25.25 | 25.41 | 284,589 | +0.13(+0.51%) |
Jan 08, 2016 | 25.60 | 25.65 | 25.24 | 25.28 | 423,118 | -0.26(-1.01%) |
Jan 07, 2016 | 25.33 | 25.71 | 25.33 | 25.54 | 816,515 | -0.09(-0.34%) |
Jan 06, 2016 | 25.29 | 25.72 | 25.29 | 25.62 | 299,144 | +0.12(+0.48%) |
Jan 05, 2016 | 25.27 | 25.58 | 25.03 | 25.50 | 323,547 | +0.27(+1.06%) |
Jan 04, 2016 | 25.26 | 25.35 | 25.03 | 25.24 | 576,601 | -0.23(-0.90%) |
Dec 31, 2015 | 25.90 | 25.47 | 25.47 | 25.47 | 348,336 | -0.45(-1.72%) |
Dec 30, 2015 | 25.90 | 26.06 | 25.89 | 25.91 | 260,363 | -0.05(-0.19%) |
Dec 29, 2015 | 25.91 | 26.03 | 25.88 | 25.96 | 198,306 | +0.12(+0.45%) |
Dec 28, 2015 | 25.42 | 25.85 | 25.39 | 25.85 | 240,926 | +0.35(+1.38%) |
Dec 24, 2015 | 25.40 | 25.49 | 25.49 | 25.49 | 134,306 | +0.04(+0.14%) |
Dec 23, 2015 | 25.37 | 25.55 | 25.30 | 25.46 | 349,623 | +0.20(+0.80%) |
Dec 22, 2015 | 25.15 | 25.32 | 24.73 | 25.26 | 348,628 | +0.09(+0.34%) |
Dec 21, 2015 | 25.32 | 25.41 | 24.92 | 25.17 | 274,497 | -0.05(-0.20%) |
Dec 18, 2015 | 25.40 | 25.42 | 24.87 | 25.22 | 1,187,623 | -0.21(-0.82%) |
Dec 17, 2015 | 25.52 | 25.64 | 25.33 | 25.43 | 510,726 | -0.06(-0.25%) |
Dec 16, 2015 | 24.75 | 27.20 | 24.75 | 25.49 | 565,572 | +0.89(+3.60%) |
Dec 15, 2015 | 24.42 | 24.79 | 24.35 | 24.61 | 461,060 | +0.24(+0.97%) |
Dec 14, 2015 | 24.09 | 24.41 | 24.09 | 24.37 | 430,873 | +0.29(+1.20%) |
Dec 11, 2015 | 23.88 | 24.34 | 23.76 | 24.08 | 348,267 | -0.07(-0.30%) |
Dec 10, 2015 | 24.62 | 24.67 | 24.11 | 24.16 | 306,557 | -0.50(-2.04%) |
Dec 09, 2015 | 24.88 | 25.19 | 24.64 | 24.66 | 769,257 | -0.32(-1.30%) |
Dec 08, 2015 | 24.87 | 25.11 | 24.81 | 24.98 | 246,855 | +0.04(+0.14%) |
Dec 07, 2015 | 24.85 | 24.96 | 24.73 | 24.95 | 313,132 | +0.11(+0.43%) |
Dec 04, 2015 | 24.35 | 24.87 | 24.35 | 24.84 | 380,245 | +0.52(+2.13%) |
Dec 03, 2015 | 24.67 | 24.70 | 24.30 | 24.32 | 398,169 | -0.43(-1.74%) |
Dec 02, 2015 | 25.11 | 25.19 | 24.72 | 24.75 | 213,036 | -0.42(-1.69%) |
Dec 01, 2015 | 24.97 | 25.24 | 24.90 | 25.18 | 292,230 | +0.26(+1.04%) |
Nov 30, 2015 | 24.90 | 25.13 | 24.88 | 24.92 | 435,005 | +0.01(+0.06%) |
Nov 27, 2015 | 24.75 | 25.00 | 24.75 | 24.90 | 74,977 | +0.14(+0.55%) |
Nov 25, 2015 | 24.78 | 24.77 | 24.77 | 24.77 | 255,697 | -0.05(-0.20%) |
Nov 24, 2015 | 24.83 | 24.90 | 24.55 | 24.82 | 377,064 | -0.06(-0.23%) |
Nov 23, 2015 | 25.07 | 25.16 | 24.85 | 24.88 | 385,702 | -0.23(-0.92%) |
Nov 20, 2015 | 25.03 | 25.22 | 24.88 | 25.11 | 364,798 | +0.20(+0.81%) |
Nov 19, 2015 | 24.59 | 24.93 | 24.59 | 24.90 | 384,792 | +0.30(+1.23%) |
Nov 18, 2015 | 24.19 | 24.62 | 23.95 | 24.60 | 520,688 | +0.37(+1.51%) |
Nov 17, 2015 | 24.50 | 24.65 | 23.97 | 24.23 | 645,373 | -0.27(-1.12%) |
Nov 16, 2015 | 23.73 | 24.56 | 23.73 | 24.51 | 682,184 | +0.78(+3.28%) |
Nov 13, 2015 | 23.73 | 24.01 | 23.72 | 23.73 | 433,871 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.29 | 23.72 | 23.82 | 457,944 | -0.39(-1.59%) |
Nov 11, 2015 | 23.83 | 24.35 | 23.83 | 24.21 | 296,799 | +0.39(+1.65%) |
Nov 10, 2015 | 23.45 | 23.85 | 23.45 | 23.82 | 303,130 | +0.39(+1.64%) |
Nov 09, 2015 | 23.37 | 23.62 | 23.30 | 23.43 | 393,552 | -0.09(-0.39%) |
Nov 06, 2015 | 24.19 | 24.24 | 23.25 | 23.52 | 321,753 | -1.03(-4.21%) |
Nov 05, 2015 | 24.48 | 24.68 | 24.37 | 24.56 | 286,701 | +0.12(+0.50%) |
Nov 04, 2015 | 24.25 | 24.58 | 23.96 | 24.44 | 308,839 | +0.49(+2.05%) |
Nov 03, 2015 | 23.97 | 24.12 | 23.77 | 23.95 | 363,798 | -0.09(-0.39%) |
Nov 02, 2015 | 24.05 | 24.14 | 23.77 | 24.04 | 549,889 | -0.10(-0.41%) |
Oct 30, 2015 | 24.02 | 24.27 | 23.91 | 24.14 | 310,171 | +0.14(+0.59%) |
Oct 29, 2015 | 24.08 | 24.19 | 23.67 | 24.00 | 323,806 | -0.25(-1.03%) |
Oct 28, 2015 | 24.31 | 24.56 | 23.87 | 24.24 | 368,354 | -0.08(-0.32%) |
Oct 27, 2015 | 24.41 | 24.54 | 24.22 | 24.32 | 360,077 | -0.13(-0.52%) |
Oct 26, 2015 | 24.37 | 24.49 | 24.14 | 24.45 | 294,687 | +0.07(+0.29%) |
Oct 23, 2015 | 24.77 | 24.77 | 24.28 | 24.38 | 200,047 | -0.41(-1.67%) |
Oct 22, 2015 | 24.64 | 24.89 | 24.64 | 24.79 | 297,334 | +0.21(+0.84%) |
Oct 21, 2015 | 24.89 | 25.13 | 24.57 | 24.59 | 279,522 | -0.21(-0.83%) |
Oct 20, 2015 | 24.56 | 24.83 | 24.49 | 24.79 | 297,164 | +0.16(+0.64%) |
Oct 19, 2015 | 24.59 | 24.64 | 24.29 | 24.64 | 361,074 | +0.16(+0.64%) |
Oct 16, 2015 | 24.62 | 24.74 | 24.39 | 24.48 | 302,284 | -0.01(-0.06%) |
Oct 15, 2015 | 24.12 | 24.52 | 24.10 | 24.49 | 315,980 | +0.36(+1.51%) |
Oct 14, 2015 | 24.17 | 24.41 | 24.09 | 24.13 | 240,743 | -0.03(-0.12%) |
Oct 13, 2015 | 24.12 | 24.34 | 24.12 | 24.16 | 318,978 | -0.01(-0.06%) |
Oct 12, 2015 | 23.94 | 24.24 | 23.80 | 24.17 | 452,084 | +0.34(+1.44%) |
Oct 09, 2015 | 23.95 | 24.00 | 23.71 | 23.83 | 288,349 | -0.06(-0.24%) |
Oct 08, 2015 | 23.53 | 23.98 | 23.42 | 23.89 | 389,204 | +0.33(+1.39%) |
Oct 07, 2015 | 23.65 | 23.77 | 23.49 | 23.56 | 508,791 | -0.08(-0.33%) |
Oct 06, 2015 | 23.92 | 23.92 | 23.58 | 23.64 | 414,891 | -0.30(-1.25%) |
Oct 05, 2015 | 23.65 | 23.95 | 23.55 | 23.94 | 410,379 | +0.29(+1.21%) |
Oct 02, 2015 | 23.50 | 23.66 | 23.25 | 23.65 | 310,722 | +0.22(+0.94%) |