Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.50 | 28.86 | 28.42 | 28.74 | 55,905 | +0.41(+1.44%) |
Sep 29, 2016 | 28.77 | 28.89 | 28.24 | 28.33 | 99,484 | -0.36(-1.25%) |
Sep 28, 2016 | 28.57 | 28.69 | 28.33 | 28.69 | 43,227 | +0.26(+0.92%) |
Sep 27, 2016 | 28.05 | 28.43 | 27.99 | 28.43 | 40,095 | +0.25(+0.90%) |
Sep 26, 2016 | 28.54 | 28.55 | 28.15 | 28.17 | 88,697 | -0.56(-1.95%) |
Sep 23, 2016 | 28.69 | 28.93 | 28.67 | 28.73 | 187,947 | -0.03(-0.11%) |
Sep 22, 2016 | 28.76 | 28.86 | 28.69 | 28.76 | 99,687 | +0.10(+0.34%) |
Sep 21, 2016 | 28.63 | 28.79 | 28.49 | 28.67 | 82,185 | +0.15(+0.54%) |
Sep 20, 2016 | 28.67 | 28.70 | 28.47 | 28.51 | 157,786 | -0.02(-0.06%) |
Sep 19, 2016 | 28.55 | 28.75 | 28.39 | 28.53 | 186,718 | +0.13(+0.46%) |
Sep 16, 2016 | 28.47 | 28.50 | 28.27 | 28.40 | 85,271 | -0.25(-0.88%) |
Sep 15, 2016 | 28.28 | 28.68 | 28.23 | 28.65 | 171,263 | +0.29(+1.03%) |
Sep 14, 2016 | 28.60 | 28.73 | 28.36 | 28.36 | 119,202 | -0.28(-0.96%) |
Sep 13, 2016 | 28.75 | 28.75 | 28.31 | 28.63 | 106,724 | -0.40(-1.37%) |
Sep 12, 2016 | 28.61 | 29.06 | 28.40 | 29.03 | 318,157 | +0.26(+0.90%) |
Sep 09, 2016 | 28.93 | 29.11 | 28.77 | 28.77 | 173,636 | -0.23(-0.78%) |
Sep 08, 2016 | 28.92 | 29.06 | 28.82 | 29.00 | 97,427 | +0.12(+0.42%) |
Sep 07, 2016 | 28.71 | 28.88 | 28.57 | 28.88 | 161,625 | +0.15(+0.51%) |
Sep 06, 2016 | 29.17 | 29.31 | 28.62 | 28.73 | 527,566 | -0.42(-1.45%) |
Sep 02, 2016 | 29.01 | 29.15 | 29.15 | 29.15 | 70,764 | +0.20(+0.67%) |
Sep 01, 2016 | 29.16 | 29.25 | 28.72 | 28.96 | 226,907 | -0.15(-0.50%) |
Aug 31, 2016 | 29.07 | 29.12 | 28.78 | 29.11 | 163,372 | +0.10(+0.34%) |
Aug 30, 2016 | 28.79 | 29.01 | 28.79 | 29.01 | 116,213 | +0.28(+0.99%) |
Aug 29, 2016 | 28.55 | 28.87 | 28.50 | 28.72 | 510,577 | +0.22(+0.77%) |
Aug 26, 2016 | 28.42 | 28.63 | 28.30 | 28.50 | 190,691 | +0.19(+0.66%) |
Aug 25, 2016 | 28.17 | 28.37 | 28.17 | 28.32 | 82,176 | +0.11(+0.40%) |
Aug 24, 2016 | 28.25 | 28.38 | 28.15 | 28.20 | 67,455 | -0.04(-0.14%) |
Aug 23, 2016 | 28.28 | 28.40 | 28.24 | 28.24 | 126,577 | +0.02(+0.06%) |
Aug 22, 2016 | 28.14 | 28.25 | 28.07 | 28.23 | 60,098 | +0.02(+0.09%) |
Aug 19, 2016 | 28.11 | 28.23 | 28.02 | 28.20 | 112,637 | +0.03(+0.12%) |
Aug 18, 2016 | 28.05 | 28.21 | 28.04 | 28.17 | 109,132 | +0.08(+0.29%) |
Aug 17, 2016 | 27.94 | 28.15 | 27.94 | 28.09 | 171,341 | +0.07(+0.26%) |
Aug 16, 2016 | 27.93 | 28.08 | 27.85 | 28.02 | 103,056 | -0.03(-0.12%) |
Aug 15, 2016 | 27.74 | 28.07 | 27.74 | 28.05 | 98,975 | +0.36(+1.29%) |
Aug 12, 2016 | 27.67 | 27.70 | 27.53 | 27.69 | 69,893 | -0.14(-0.50%) |
Aug 11, 2016 | 27.78 | 27.89 | 27.69 | 27.83 | 133,487 | +0.11(+0.38%) |
Aug 10, 2016 | 28.04 | 28.04 | 27.71 | 27.72 | 162,220 | -0.34(-1.22%) |
Aug 09, 2016 | 28.03 | 28.16 | 27.98 | 28.07 | 189,970 | +0.02(+0.06%) |
Aug 08, 2016 | 28.19 | 28.28 | 28.01 | 28.05 | 221,248 | -0.06(-0.20%) |
Aug 05, 2016 | 27.63 | 28.11 | 27.56 | 28.11 | 348,037 | +0.83(+3.04%) |
Aug 04, 2016 | 27.25 | 27.42 | 27.23 | 27.28 | 258,935 | +0.01(+0.03%) |
Aug 03, 2016 | 26.87 | 27.27 | 26.87 | 27.27 | 238,265 | +0.45(+1.67%) |
Aug 02, 2016 | 27.04 | 27.13 | 26.72 | 26.82 | 235,718 | -0.21(-0.78%) |
Aug 01, 2016 | 27.35 | 27.46 | 27.02 | 27.03 | 207,106 | -0.27(-0.98%) |
Jul 29, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 256,266 | -0.09(-0.33%) |
Jul 28, 2016 | 27.33 | 27.46 | 27.12 | 27.39 | 173,853 | +0.02(+0.09%) |
Jul 27, 2016 | 27.35 | 27.62 | 27.29 | 27.37 | 282,291 | +0.02(+0.06%) |
Jul 26, 2016 | 27.16 | 27.38 | 27.16 | 27.35 | 178,771 | +0.15(+0.54%) |
Jul 25, 2016 | 27.25 | 27.33 | 27.15 | 27.20 | 151,172 | -0.11(-0.39%) |
Jul 22, 2016 | 27.11 | 27.35 | 26.99 | 27.31 | 297,905 | +0.20(+0.75%) |
Jul 21, 2016 | 27.25 | 27.37 | 27.06 | 27.11 | 211,740 | -0.14(-0.51%) |
Jul 20, 2016 | 27.42 | 27.43 | 27.16 | 27.24 | 142,647 | -0.09(-0.33%) |
Jul 19, 2016 | 27.20 | 27.46 | 27.14 | 27.33 | 192,369 | +0.02(+0.06%) |
Jul 18, 2016 | 27.24 | 27.45 | 27.24 | 27.32 | 255,508 | -0.06(-0.24%) |
Jul 15, 2016 | 27.60 | 27.62 | 27.26 | 27.38 | 393,969 | +0.06(+0.21%) |
Jul 14, 2016 | 27.38 | 27.39 | 27.22 | 27.33 | 364,463 | +0.44(+1.63%) |
Jul 13, 2016 | 26.90 | 27.01 | 26.73 | 26.89 | 254,816 | -0.03(-0.12%) |
Jul 12, 2016 | 26.71 | 26.97 | 26.60 | 26.92 | 357,457 | +0.53(+2.00%) |
Jul 11, 2016 | 26.38 | 26.50 | 26.33 | 26.39 | 374,794 | +0.24(+0.93%) |
Jul 08, 2016 | 26.03 | 26.33 | 25.72 | 26.15 | 1,846,234 | +0.43(+1.67%) |
Jul 07, 2016 | 25.55 | 25.93 | 25.53 | 25.72 | 776,359 | +0.23(+0.89%) |
Jul 06, 2016 | 25.10 | 25.54 | 24.91 | 25.49 | 772,171 | +0.18(+0.71%) |
Jul 05, 2016 | 25.77 | 25.94 | 25.16 | 25.31 | 310,571 | -0.76(-2.93%) |
Jul 01, 2016 | 26.20 | 26.07 | 26.07 | 26.07 | 595,530 | -0.28(-1.08%) |
Jun 30, 2016 | 25.97 | 26.36 | 25.77 | 26.36 | 872,517 | +0.59(+2.30%) |
Jun 29, 2016 | 25.57 | 25.80 | 25.32 | 25.77 | 3,295,337 | +0.59(+2.32%) |
Jun 28, 2016 | 25.02 | 25.27 | 24.77 | 25.18 | 5,001,190 | +0.64(+2.62%) |
Jun 27, 2016 | 25.39 | 25.39 | 24.41 | 24.54 | 677,078 | -1.28(-4.97%) |
Jun 24, 2016 | 26.18 | 26.60 | 25.81 | 25.82 | 441,861 | -1.89(-6.80%) |
Jun 23, 2016 | 27.30 | 27.71 | 27.30 | 27.71 | 213,406 | +0.79(+2.93%) |
Jun 22, 2016 | 26.93 | 27.29 | 26.91 | 26.92 | 200,190 | -0.02(-0.06%) |
Jun 21, 2016 | 26.94 | 27.00 | 26.67 | 26.94 | 209,453 | +0.10(+0.36%) |
Jun 20, 2016 | 27.10 | 27.40 | 26.82 | 26.84 | 158,564 | +0.19(+0.73%) |
Jun 17, 2016 | 26.60 | 26.80 | 26.42 | 26.65 | 194,355 | +0.12(+0.46%) |
Jun 16, 2016 | 26.50 | 26.57 | 26.18 | 26.52 | 275,479 | -0.20(-0.76%) |
Jun 15, 2016 | 26.69 | 27.15 | 26.68 | 26.73 | 144,369 | +0.06(+0.24%) |
Jun 14, 2016 | 27.12 | 27.31 | 26.52 | 26.66 | 197,045 | -0.54(-1.99%) |
Jun 13, 2016 | 27.36 | 27.62 | 27.19 | 27.20 | 138,920 | -0.30(-1.09%) |
Jun 10, 2016 | 27.51 | 27.61 | 27.38 | 27.50 | 222,132 | -0.36(-1.28%) |
Jun 09, 2016 | 28.01 | 28.01 | 27.62 | 27.86 | 252,662 | -0.33(-1.18%) |
Jun 08, 2016 | 28.08 | 28.27 | 28.08 | 28.19 | 103,218 | +0.07(+0.26%) |
Jun 07, 2016 | 28.34 | 28.34 | 28.11 | 28.12 | 148,060 | -0.22(-0.77%) |
Jun 06, 2016 | 28.05 | 28.46 | 27.97 | 28.34 | 294,864 | +0.40(+1.42%) |
Jun 03, 2016 | 27.99 | 27.99 | 27.37 | 27.94 | 336,650 | -0.52(-1.82%) |
Jun 02, 2016 | 28.26 | 28.46 | 28.13 | 28.46 | 144,452 | +0.11(+0.37%) |
Jun 01, 2016 | 28.00 | 28.38 | 27.83 | 28.35 | 236,190 | +0.08(+0.29%) |
May 31, 2016 | 28.46 | 28.46 | 28.12 | 28.27 | 177,577 | -0.05(-0.17%) |
May 27, 2016 | 28.12 | 28.32 | 28.32 | 28.32 | 243,259 | +0.28(+1.01%) |
May 26, 2016 | 28.29 | 28.29 | 27.96 | 28.04 | 251,922 | -0.24(-0.86%) |
May 25, 2016 | 27.92 | 28.42 | 27.92 | 28.28 | 342,774 | +0.47(+1.69%) |
May 24, 2016 | 27.49 | 27.95 | 27.49 | 27.81 | 257,009 | +0.47(+1.71%) |
May 23, 2016 | 27.45 | 27.50 | 27.16 | 27.34 | 384,320 | -0.10(-0.35%) |
May 20, 2016 | 27.37 | 27.64 | 27.32 | 27.44 | 149,670 | +0.19(+0.70%) |
May 19, 2016 | 27.32 | 27.57 | 26.99 | 27.25 | 258,861 | -0.17(-0.63%) |
May 18, 2016 | 26.41 | 27.47 | 26.41 | 27.42 | 429,081 | +0.99(+3.73%) |
May 17, 2016 | 26.52 | 26.79 | 26.31 | 26.44 | 164,676 | -0.20(-0.76%) |
May 16, 2016 | 26.31 | 26.76 | 26.29 | 26.64 | 184,719 | +0.32(+1.20%) |
May 13, 2016 | 26.70 | 26.99 | 26.19 | 26.32 | 290,253 | -0.46(-1.72%) |
May 12, 2016 | 27.00 | 27.16 | 26.62 | 26.78 | 144,341 | -0.10(-0.36%) |
May 11, 2016 | 26.87 | 27.18 | 26.83 | 26.88 | 113,000 | -0.08(-0.30%) |
May 10, 2016 | 26.60 | 27.03 | 26.60 | 26.96 | 142,151 | +0.48(+1.80%) |
May 09, 2016 | 26.51 | 26.74 | 26.36 | 26.48 | 121,252 | -0.11(-0.43%) |
May 06, 2016 | 26.33 | 26.61 | 26.31 | 26.60 | 128,240 | +0.09(+0.34%) |
May 05, 2016 | 26.61 | 26.78 | 26.43 | 26.51 | 110,691 | -0.08(-0.32%) |
May 04, 2016 | 26.86 | 27.03 | 26.36 | 26.59 | 243,733 | -0.51(-1.87%) |
May 03, 2016 | 27.16 | 27.30 | 26.86 | 27.10 | 129,289 | -0.52(-1.87%) |
May 02, 2016 | 27.58 | 27.69 | 27.28 | 27.62 | 173,350 | +0.15(+0.56%) |
Apr 29, 2016 | 27.51 | 27.65 | 27.28 | 27.46 | 130,004 | -0.16(-0.59%) |
Apr 28, 2016 | 27.76 | 27.93 | 27.53 | 27.62 | 129,119 | -0.32(-1.16%) |
Apr 27, 2016 | 27.88 | 28.12 | 27.71 | 27.95 | 191,118 | +0.04(+0.14%) |
Apr 26, 2016 | 27.66 | 27.96 | 27.55 | 27.91 | 157,939 | +0.32(+1.14%) |
Apr 25, 2016 | 27.64 | 27.65 | 27.33 | 27.59 | 97,073 | -0.15(-0.55%) |
Apr 22, 2016 | 27.42 | 27.84 | 27.42 | 27.75 | 387,636 | +0.36(+1.30%) |
Apr 21, 2016 | 27.50 | 27.75 | 27.35 | 27.39 | 205,897 | -0.12(-0.44%) |
Apr 20, 2016 | 27.16 | 27.58 | 27.05 | 27.51 | 292,541 | +0.39(+1.43%) |
Apr 19, 2016 | 26.73 | 27.12 | 26.73 | 27.12 | 194,773 | +0.42(+1.57%) |
Apr 18, 2016 | 26.38 | 26.79 | 26.33 | 26.70 | 186,675 | +0.17(+0.64%) |
Apr 15, 2016 | 26.68 | 26.73 | 26.41 | 26.53 | 364,220 | -0.10(-0.39%) |
Apr 14, 2016 | 26.33 | 26.96 | 26.27 | 26.64 | 279,735 | +0.20(+0.76%) |
Apr 13, 2016 | 25.79 | 26.51 | 25.77 | 26.44 | 210,028 | +0.88(+3.45%) |
Apr 12, 2016 | 25.17 | 25.59 | 25.11 | 25.55 | 231,602 | +0.44(+1.77%) |
Apr 11, 2016 | 25.06 | 25.47 | 25.06 | 25.11 | 340,583 | +0.17(+0.68%) |
Apr 08, 2016 | 24.99 | 25.34 | 24.86 | 24.94 | 183,440 | +0.15(+0.62%) |
Apr 07, 2016 | 25.28 | 25.28 | 24.63 | 24.79 | 110,425 | -0.68(-2.67%) |
Apr 06, 2016 | 25.24 | 25.48 | 25.07 | 25.47 | 138,132 | +0.23(+0.93%) |
Apr 05, 2016 | 25.51 | 25.53 | 25.22 | 25.23 | 212,405 | -0.54(-2.10%) |
Apr 04, 2016 | 25.78 | 25.99 | 25.60 | 25.77 | 129,214 | -0.02(-0.06%) |
Apr 01, 2016 | 25.52 | 25.81 | 25.27 | 25.79 | 433,059 | +0.10(+0.39%) |
Mar 31, 2016 | 25.83 | 25.95 | 25.57 | 25.69 | 209,375 | -0.22(-0.86%) |
Mar 30, 2016 | 25.81 | 26.18 | 25.81 | 25.91 | 403,219 | +0.22(+0.85%) |
Mar 29, 2016 | 25.43 | 25.69 | 25.25 | 25.69 | 268,346 | -0.06(-0.25%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.60 | 25.76 | 354,689 | -0.04(-0.16%) |
Mar 24, 2016 | 25.72 | 25.80 | 25.80 | 25.80 | 570,287 | -0.14(-0.53%) |
Mar 23, 2016 | 26.12 | 26.14 | 25.92 | 25.93 | 279,689 | -0.24(-0.92%) |
Mar 22, 2016 | 26.05 | 26.30 | 25.89 | 26.17 | 238,645 | -0.06(-0.21%) |
Mar 21, 2016 | 26.19 | 26.36 | 26.01 | 26.23 | 267,452 | +0.03(+0.12%) |
Mar 18, 2016 | 25.99 | 26.38 | 25.95 | 26.20 | 373,013 | +0.36(+1.39%) |
Mar 17, 2016 | 25.56 | 25.90 | 25.29 | 25.84 | 419,958 | +0.21(+0.83%) |
Mar 16, 2016 | 25.84 | 26.09 | 25.46 | 25.63 | 354,581 | -0.25(-0.96%) |
Mar 15, 2016 | 25.68 | 25.91 | 25.66 | 25.88 | 300,445 | -0.09(-0.34%) |
Mar 14, 2016 | 26.00 | 26.06 | 25.72 | 25.97 | 309,792 | -0.09(-0.34%) |
Mar 11, 2016 | 25.63 | 26.08 | 25.59 | 26.05 | 207,794 | +0.65(+2.57%) |
Mar 10, 2016 | 25.45 | 25.60 | 24.98 | 25.40 | 411,432 | +0.19(+0.77%) |
Mar 09, 2016 | 25.60 | 25.60 | 25.15 | 25.21 | 344,692 | -0.19(-0.76%) |
Mar 08, 2016 | 25.74 | 25.84 | 25.35 | 25.40 | 855,319 | -0.62(-2.40%) |
Mar 07, 2016 | 25.90 | 26.12 | 25.80 | 26.03 | 479,999 | -0.08(-0.29%) |
Mar 04, 2016 | 26.01 | 26.19 | 25.88 | 26.10 | 568,769 | +0.23(+0.87%) |
Mar 03, 2016 | 25.44 | 25.88 | 25.31 | 25.88 | 274,735 | +0.39(+1.55%) |
Mar 02, 2016 | 25.03 | 25.48 | 24.98 | 25.48 | 400,601 | +0.47(+1.87%) |
Mar 01, 2016 | 24.24 | 25.02 | 24.21 | 25.02 | 622,276 | +0.99(+4.12%) |
Feb 29, 2016 | 24.59 | 24.60 | 24.03 | 24.03 | 383,425 | -0.62(-2.51%) |
Feb 26, 2016 | 24.47 | 24.87 | 24.32 | 24.65 | 1,082,142 | +0.39(+1.59%) |
Feb 25, 2016 | 23.95 | 24.29 | 23.89 | 24.26 | 332,729 | +0.34(+1.41%) |
Feb 24, 2016 | 23.77 | 23.95 | 23.30 | 23.92 | 486,387 | -0.17(-0.70%) |
Feb 23, 2016 | 24.65 | 24.65 | 23.96 | 24.09 | 295,053 | -0.66(-2.67%) |
Feb 22, 2016 | 24.57 | 24.77 | 24.57 | 24.75 | 157,256 | +0.47(+1.96%) |
Feb 19, 2016 | 24.03 | 24.36 | 23.95 | 24.28 | 277,762 | +0.10(+0.43%) |
Feb 18, 2016 | 24.66 | 24.66 | 24.06 | 24.17 | 263,562 | -0.41(-1.67%) |
Feb 17, 2016 | 24.78 | 24.95 | 24.51 | 24.58 | 319,872 | +0.02(+0.10%) |
Feb 16, 2016 | 24.24 | 24.77 | 23.99 | 24.56 | 423,137 | +0.72(+3.00%) |
Feb 12, 2016 | 23.25 | 23.84 | 23.84 | 23.84 | 2,405,435 | +1.04(+4.55%) |
Feb 11, 2016 | 23.13 | 23.25 | 22.63 | 22.80 | 548,046 | -0.91(-3.83%) |
Feb 10, 2016 | 24.12 | 24.37 | 23.70 | 23.71 | 1,886,787 | -0.23(-0.97%) |
Feb 09, 2016 | 23.47 | 24.11 | 23.39 | 23.95 | 516,050 | +0.06(+0.27%) |
Feb 08, 2016 | 24.04 | 24.10 | 23.57 | 23.88 | 376,196 | -0.56(-2.27%) |
Feb 05, 2016 | 24.74 | 24.99 | 24.37 | 24.44 | 1,539,870 | -0.29(-1.17%) |
Feb 04, 2016 | 24.34 | 24.92 | 24.33 | 24.73 | 191,374 | +0.32(+1.32%) |
Feb 03, 2016 | 24.33 | 24.45 | 23.58 | 24.40 | 408,361 | +0.21(+0.86%) |
Feb 02, 2016 | 24.57 | 24.57 | 24.07 | 24.20 | 219,765 | -0.70(-2.81%) |
Feb 01, 2016 | 24.90 | 25.00 | 24.72 | 24.90 | 211,216 | -0.18(-0.71%) |
Jan 29, 2016 | 24.79 | 25.08 | 24.61 | 25.07 | 295,322 | +0.40(+1.63%) |
Jan 28, 2016 | 24.66 | 24.93 | 24.53 | 24.67 | 495,335 | +0.24(+0.97%) |
Jan 27, 2016 | 24.21 | 24.95 | 24.09 | 24.43 | 543,527 | +0.24(+0.98%) |
Jan 26, 2016 | 23.70 | 24.25 | 23.70 | 24.20 | 408,497 | +0.61(+2.59%) |
Jan 25, 2016 | 24.36 | 24.43 | 23.57 | 23.58 | 214,822 | -0.91(-3.71%) |
Jan 22, 2016 | 24.53 | 24.64 | 24.31 | 24.49 | 181,381 | +0.35(+1.47%) |
Jan 21, 2016 | 24.52 | 24.78 | 24.14 | 24.14 | 363,341 | -0.33(-1.35%) |
Jan 20, 2016 | 24.26 | 24.73 | 23.83 | 24.47 | 658,259 | -0.25(-1.01%) |
Jan 19, 2016 | 25.11 | 25.26 | 24.55 | 24.72 | 344,900 | -0.17(-0.68%) |
Jan 15, 2016 | 24.56 | 24.89 | 24.89 | 24.89 | 1,600,226 | -0.49(-1.92%) |
Jan 14, 2016 | 25.16 | 25.52 | 24.90 | 25.37 | 379,141 | +0.31(+1.24%) |
Jan 13, 2016 | 26.17 | 26.19 | 24.98 | 25.06 | 827,253 | -0.97(-3.74%) |
Jan 12, 2016 | 26.10 | 26.12 | 25.58 | 26.04 | 235,912 | +0.23(+0.90%) |
Jan 11, 2016 | 25.95 | 26.11 | 25.61 | 25.80 | 221,932 | -0.02(-0.06%) |
Jan 08, 2016 | 26.57 | 26.57 | 25.77 | 25.82 | 185,347 | -0.47(-1.81%) |
Jan 07, 2016 | 26.54 | 26.75 | 26.23 | 26.30 | 524,933 | -0.73(-2.71%) |
Jan 06, 2016 | 27.02 | 27.29 | 26.82 | 27.03 | 260,966 | -0.39(-1.44%) |
Jan 05, 2016 | 27.45 | 27.62 | 27.23 | 27.42 | 225,616 | +0.02(+0.06%) |
Jan 04, 2016 | 27.59 | 27.66 | 27.18 | 27.41 | 379,485 | -0.72(-2.57%) |
Dec 31, 2015 | 28.25 | 28.13 | 28.13 | 28.13 | 119,432 | -0.27(-0.94%) |
Dec 30, 2015 | 28.64 | 28.64 | 28.37 | 28.40 | 78,716 | -0.31(-1.09%) |
Dec 29, 2015 | 28.55 | 28.77 | 28.52 | 28.71 | 168,687 | +0.32(+1.13%) |
Dec 28, 2015 | 28.39 | 28.42 | 28.05 | 28.39 | 84,829 | -0.14(-0.51%) |
Dec 24, 2015 | 28.47 | 28.53 | 28.53 | 28.53 | 93,831 | +0.06(+0.19%) |
Dec 23, 2015 | 28.19 | 28.48 | 28.12 | 28.48 | 110,758 | +0.43(+1.54%) |
Dec 22, 2015 | 28.01 | 28.08 | 27.62 | 28.04 | 299,158 | +0.14(+0.52%) |
Dec 21, 2015 | 27.89 | 28.05 | 27.58 | 27.90 | 558,964 | +0.20(+0.72%) |
Dec 18, 2015 | 28.32 | 28.32 | 27.70 | 27.70 | 745,812 | -0.75(-2.64%) |
Dec 17, 2015 | 29.00 | 29.05 | 28.45 | 28.45 | 303,095 | -0.45(-1.55%) |
Dec 16, 2015 | 28.72 | 28.98 | 28.27 | 28.90 | 1,383,228 | +0.42(+1.46%) |
Dec 15, 2015 | 28.04 | 28.64 | 28.04 | 28.48 | 300,072 | +0.77(+2.77%) |
Dec 14, 2015 | 28.01 | 28.01 | 27.41 | 27.72 | 342,472 | +0.00(+0.00%) |
Dec 11, 2015 | 27.96 | 28.03 | 27.53 | 27.72 | 381,623 | -0.62(-2.18%) |
Dec 10, 2015 | 28.11 | 28.62 | 28.04 | 28.33 | 266,743 | +0.21(+0.74%) |
Dec 09, 2015 | 28.41 | 28.80 | 27.95 | 28.12 | 376,657 | -0.39(-1.38%) |
Dec 08, 2015 | 28.83 | 28.85 | 28.43 | 28.52 | 233,957 | -0.53(-1.82%) |
Dec 07, 2015 | 29.38 | 29.42 | 28.88 | 29.05 | 319,884 | -0.42(-1.41%) |
Dec 04, 2015 | 28.85 | 29.52 | 28.71 | 29.46 | 155,348 | +0.75(+2.62%) |
Dec 03, 2015 | 29.30 | 29.35 | 28.65 | 28.71 | 289,534 | -0.42(-1.43%) |
Dec 02, 2015 | 29.61 | 29.62 | 29.09 | 29.13 | 177,886 | -0.40(-1.36%) |
Dec 01, 2015 | 29.46 | 29.73 | 29.26 | 29.53 | 172,567 | +0.20(+0.68%) |
Nov 30, 2015 | 29.37 | 29.44 | 29.21 | 29.33 | 252,704 | +0.01(+0.03%) |
Nov 27, 2015 | 29.27 | 29.33 | 29.09 | 29.32 | 163,045 | +0.08(+0.27%) |
Nov 25, 2015 | 29.28 | 29.24 | 29.24 | 29.24 | 606,598 | +0.01(+0.03%) |
Nov 24, 2015 | 28.95 | 29.28 | 28.87 | 29.23 | 733,298 | +0.10(+0.33%) |
Nov 23, 2015 | 29.16 | 29.35 | 29.09 | 29.13 | 145,412 | -0.01(-0.03%) |
Nov 20, 2015 | 29.21 | 29.27 | 29.01 | 29.14 | 588,125 | +0.06(+0.19%) |
Nov 19, 2015 | 29.08 | 29.13 | 28.85 | 29.09 | 178,683 | -0.02(-0.05%) |
Nov 18, 2015 | 28.68 | 29.12 | 28.53 | 29.10 | 301,184 | +0.50(+1.76%) |
Nov 17, 2015 | 28.65 | 28.94 | 28.46 | 28.60 | 2,146,694 | +0.02(+0.08%) |
Nov 16, 2015 | 28.15 | 28.57 | 28.05 | 28.57 | 183,513 | +0.36(+1.28%) |
Nov 13, 2015 | 28.44 | 28.56 | 28.11 | 28.21 | 216,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.92 | 28.92 | 28.52 | 28.52 | 457,246 | -0.54(-1.85%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.01 | 29.05 | 148,422 | -0.11(-0.38%) |
Nov 10, 2015 | 29.09 | 29.24 | 28.86 | 29.17 | 252,543 | +0.03(+0.11%) |
Nov 09, 2015 | 29.48 | 29.48 | 28.93 | 29.13 | 455,342 | -0.18(-0.63%) |
Nov 06, 2015 | 29.17 | 29.57 | 29.16 | 29.32 | 744,797 | +0.78(+2.72%) |
Nov 05, 2015 | 28.27 | 28.68 | 28.27 | 28.54 | 222,494 | +0.26(+0.93%) |
Nov 04, 2015 | 28.32 | 28.38 | 28.18 | 28.28 | 255,882 | +0.06(+0.20%) |
Nov 03, 2015 | 28.19 | 28.35 | 28.08 | 28.22 | 145,539 | +0.00(+0.00%) |
Nov 02, 2015 | 27.89 | 28.32 | 27.88 | 28.22 | 288,417 | +0.46(+1.64%) |
Oct 30, 2015 | 28.33 | 28.33 | 27.64 | 27.76 | 166,021 | -0.60(-2.12%) |
Oct 29, 2015 | 28.56 | 28.75 | 28.33 | 28.36 | 166,586 | -0.27(-0.95%) |
Oct 28, 2015 | 27.72 | 28.64 | 27.72 | 28.64 | 258,132 | +0.98(+3.53%) |
Oct 27, 2015 | 27.77 | 27.90 | 27.54 | 27.66 | 124,147 | -0.25(-0.89%) |
Oct 26, 2015 | 28.04 | 28.11 | 27.72 | 27.91 | 84,756 | -0.18(-0.66%) |
Oct 23, 2015 | 27.60 | 28.09 | 27.60 | 28.09 | 183,086 | +0.63(+2.30%) |
Oct 22, 2015 | 27.12 | 27.73 | 27.12 | 27.46 | 172,546 | +0.44(+1.63%) |
Oct 21, 2015 | 27.41 | 27.53 | 27.02 | 27.02 | 91,584 | -0.34(-1.26%) |
Oct 20, 2015 | 27.04 | 27.44 | 27.03 | 27.36 | 61,649 | +0.33(+1.21%) |
Oct 19, 2015 | 26.98 | 27.27 | 26.97 | 27.04 | 62,011 | -0.09(-0.32%) |
Oct 16, 2015 | 27.32 | 27.42 | 27.02 | 27.12 | 125,751 | -0.04(-0.15%) |
Oct 15, 2015 | 26.87 | 27.18 | 26.80 | 27.16 | 106,800 | +0.48(+1.80%) |
Oct 14, 2015 | 27.28 | 27.28 | 26.61 | 26.68 | 120,467 | -0.66(-2.40%) |
Oct 13, 2015 | 27.44 | 27.58 | 27.31 | 27.34 | 78,586 | -0.18(-0.67%) |
Oct 12, 2015 | 27.42 | 27.59 | 27.27 | 27.52 | 193,084 | +0.10(+0.38%) |
Oct 09, 2015 | 27.72 | 27.84 | 27.34 | 27.42 | 87,182 | -0.30(-1.10%) |
Oct 08, 2015 | 27.50 | 27.75 | 27.38 | 27.72 | 125,776 | +0.18(+0.64%) |
Oct 07, 2015 | 27.37 | 27.64 | 27.28 | 27.55 | 112,108 | +0.30(+1.12%) |
Oct 06, 2015 | 27.28 | 27.39 | 27.13 | 27.24 | 112,596 | -0.05(-0.18%) |
Oct 05, 2015 | 26.88 | 27.36 | 26.76 | 27.29 | 679,394 | +0.57(+2.13%) |
Oct 02, 2015 | 26.27 | 26.72 | 25.78 | 26.72 | 257,160 | -0.25(-0.92%) |