Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.34 | 44.52 | 43.25 | 43.26 | 790,948 | +0.07(+0.15%) |
Sep 29, 2016 | 43.04 | 43.40 | 42.29 | 43.20 | 964,089 | +0.47(+1.09%) |
Sep 28, 2016 | 40.66 | 42.85 | 40.30 | 42.73 | 2,226,933 | +2.04(+5.01%) |
Sep 27, 2016 | 41.15 | 41.27 | 40.37 | 40.69 | 1,047,275 | -0.61(-1.48%) |
Sep 26, 2016 | 41.70 | 41.94 | 41.11 | 41.30 | 654,706 | -0.68(-1.63%) |
Sep 23, 2016 | 42.38 | 43.00 | 41.93 | 41.98 | 306,255 | -0.73(-1.70%) |
Sep 22, 2016 | 42.29 | 42.91 | 42.14 | 42.71 | 780,295 | +0.53(+1.27%) |
Sep 21, 2016 | 42.13 | 42.44 | 41.11 | 42.18 | 912,487 | +0.11(+0.26%) |
Sep 20, 2016 | 41.78 | 42.59 | 41.78 | 42.07 | 477,192 | +0.16(+0.38%) |
Sep 19, 2016 | 42.44 | 43.06 | 41.88 | 41.91 | 944,531 | -0.33(-0.77%) |
Sep 16, 2016 | 42.93 | 42.99 | 41.87 | 42.23 | 446,826 | -0.45(-1.06%) |
Sep 15, 2016 | 42.44 | 43.02 | 42.40 | 42.69 | 595,181 | +0.41(+0.97%) |
Sep 14, 2016 | 42.70 | 42.92 | 41.94 | 42.28 | 814,074 | -0.33(-0.78%) |
Sep 13, 2016 | 42.79 | 43.33 | 42.17 | 42.61 | 433,088 | -0.66(-1.53%) |
Sep 12, 2016 | 42.71 | 43.30 | 41.65 | 43.27 | 1,089,501 | +0.00(+0.00%) |
Sep 09, 2016 | 45.34 | 45.34 | 43.08 | 43.27 | 917,040 | -2.53(-5.53%) |
Sep 08, 2016 | 46.78 | 46.99 | 45.36 | 45.80 | 1,071,296 | -0.85(-1.83%) |
Sep 07, 2016 | 44.15 | 46.65 | 44.07 | 46.65 | 2,195,592 | +2.58(+5.86%) |
Sep 06, 2016 | 45.05 | 45.75 | 43.61 | 44.07 | 705,686 | -0.64(-1.44%) |
Sep 02, 2016 | 43.62 | 44.72 | 44.72 | 44.72 | 848,160 | +1.70(+3.96%) |
Sep 01, 2016 | 42.02 | 43.73 | 41.51 | 43.01 | 1,289,695 | +0.84(+2.00%) |
Aug 31, 2016 | 41.28 | 42.25 | 41.05 | 42.17 | 607,027 | +0.49(+1.18%) |
Aug 30, 2016 | 41.78 | 42.32 | 41.18 | 41.67 | 771,098 | -0.25(-0.60%) |
Aug 29, 2016 | 42.20 | 42.97 | 41.87 | 41.93 | 547,410 | -0.36(-0.85%) |
Aug 26, 2016 | 41.23 | 43.74 | 41.02 | 42.28 | 1,577,818 | +1.46(+3.58%) |
Aug 25, 2016 | 42.33 | 42.55 | 39.76 | 40.82 | 1,961,132 | -1.74(-4.08%) |
Aug 24, 2016 | 43.76 | 43.85 | 42.35 | 42.56 | 703,464 | -1.45(-3.30%) |
Aug 23, 2016 | 44.72 | 44.82 | 43.86 | 44.01 | 575,636 | -0.53(-1.20%) |
Aug 22, 2016 | 45.18 | 45.38 | 44.28 | 44.55 | 576,442 | -0.69(-1.51%) |
Aug 19, 2016 | 46.30 | 46.44 | 45.20 | 45.23 | 520,833 | -1.04(-2.26%) |
Aug 18, 2016 | 45.68 | 46.28 | 45.55 | 46.28 | 488,419 | +0.89(+1.97%) |
Aug 17, 2016 | 45.35 | 45.58 | 44.87 | 45.38 | 334,372 | +0.13(+0.30%) |
Aug 16, 2016 | 45.72 | 45.94 | 45.11 | 45.25 | 443,839 | -0.33(-0.71%) |
Aug 15, 2016 | 45.47 | 45.61 | 45.07 | 45.58 | 477,093 | +0.30(+0.66%) |
Aug 12, 2016 | 45.06 | 45.35 | 44.77 | 45.28 | 338,023 | +0.43(+0.95%) |
Aug 11, 2016 | 45.12 | 45.73 | 44.60 | 44.85 | 259,941 | -0.35(-0.78%) |
Aug 10, 2016 | 45.94 | 45.94 | 44.61 | 45.20 | 303,422 | -0.56(-1.22%) |
Aug 09, 2016 | 44.76 | 45.89 | 44.73 | 45.76 | 584,981 | +1.03(+2.30%) |
Aug 08, 2016 | 44.84 | 45.41 | 44.58 | 44.73 | 335,152 | +0.08(+0.17%) |
Aug 05, 2016 | 45.29 | 45.51 | 43.99 | 44.66 | 587,335 | -0.57(-1.26%) |
Aug 04, 2016 | 44.27 | 45.32 | 44.27 | 45.23 | 585,496 | +1.09(+2.46%) |
Aug 03, 2016 | 43.65 | 44.46 | 43.56 | 44.14 | 673,128 | +0.70(+1.62%) |
Aug 02, 2016 | 43.94 | 44.35 | 43.39 | 43.44 | 784,904 | -0.50(-1.14%) |
Aug 01, 2016 | 43.06 | 44.56 | 42.89 | 43.94 | 807,454 | +0.87(+2.03%) |
Jul 29, 2016 | 42.94 | 43.22 | 42.42 | 43.06 | 477,827 | -0.12(-0.29%) |
Jul 28, 2016 | 44.03 | 44.03 | 43.05 | 43.19 | 432,406 | -0.63(-1.44%) |
Jul 27, 2016 | 44.15 | 44.34 | 43.24 | 43.82 | 509,246 | +0.10(+0.23%) |
Jul 26, 2016 | 43.18 | 43.83 | 42.85 | 43.72 | 859,092 | +0.71(+1.65%) |
Jul 25, 2016 | 43.55 | 43.70 | 42.06 | 43.01 | 880,826 | +0.09(+0.21%) |
Jul 22, 2016 | 44.47 | 45.07 | 41.46 | 42.92 | 2,549,886 | -1.95(-4.34%) |
Jul 21, 2016 | 46.14 | 46.47 | 44.79 | 44.87 | 1,148,997 | -1.40(-3.02%) |
Jul 20, 2016 | 46.64 | 46.82 | 45.75 | 46.27 | 962,122 | -0.10(-0.22%) |
Jul 19, 2016 | 45.20 | 46.60 | 45.20 | 46.37 | 841,021 | +1.21(+2.67%) |
Jul 18, 2016 | 43.93 | 45.59 | 43.93 | 45.16 | 661,927 | +1.23(+2.81%) |
Jul 15, 2016 | 44.15 | 44.15 | 43.52 | 43.93 | 481,766 | -0.12(-0.26%) |
Jul 14, 2016 | 44.50 | 44.50 | 43.56 | 44.05 | 578,625 | +0.37(+0.86%) |
Jul 13, 2016 | 43.86 | 44.42 | 43.34 | 43.67 | 956,473 | -0.45(-1.02%) |
Jul 12, 2016 | 44.88 | 45.64 | 43.86 | 44.12 | 600,904 | -0.28(-0.64%) |
Jul 11, 2016 | 44.01 | 44.61 | 43.79 | 44.40 | 717,194 | +0.92(+2.13%) |
Jul 08, 2016 | 42.40 | 43.88 | 41.97 | 43.48 | 1,387,395 | +1.51(+3.59%) |
Jul 07, 2016 | 43.41 | 44.05 | 41.06 | 41.97 | 3,430,370 | +2.21(+5.55%) |
Jul 05, 2016 | 39.96 | 40.33 | 39.49 | 39.76 | 480,507 | -0.06(-0.15%) |
Jul 01, 2016 | 39.88 | 39.82 | 39.82 | 39.82 | 569,312 | +0.01(+0.02%) |
Jun 30, 2016 | 38.36 | 39.81 | 38.17 | 39.81 | 741,246 | +1.57(+4.09%) |
Jun 29, 2016 | 37.70 | 38.31 | 37.43 | 38.25 | 493,763 | +1.00(+2.68%) |
Jun 28, 2016 | 36.13 | 37.42 | 35.82 | 37.25 | 534,680 | +1.58(+4.44%) |
Jun 27, 2016 | 36.22 | 36.32 | 35.40 | 35.67 | 641,027 | -0.87(-2.39%) |
Jun 24, 2016 | 36.44 | 37.16 | 35.40 | 36.54 | 732,650 | -1.82(-4.73%) |
Jun 23, 2016 | 37.82 | 38.36 | 37.75 | 38.36 | 373,707 | +0.53(+1.41%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.42 | 37.82 | 515,667 | -0.01(-0.02%) |
Jun 21, 2016 | 37.81 | 38.12 | 37.67 | 37.83 | 358,533 | +0.30(+0.80%) |
Jun 20, 2016 | 38.18 | 38.18 | 37.51 | 37.53 | 438,603 | +0.04(+0.11%) |
Jun 17, 2016 | 38.14 | 38.26 | 37.25 | 37.49 | 669,513 | -0.73(-1.92%) |
Jun 16, 2016 | 38.76 | 38.76 | 37.53 | 38.22 | 547,494 | -0.44(-1.14%) |
Jun 15, 2016 | 37.97 | 38.92 | 37.97 | 38.66 | 591,495 | +0.78(+2.07%) |
Jun 14, 2016 | 37.08 | 38.13 | 36.85 | 37.88 | 568,211 | +0.87(+2.36%) |
Jun 13, 2016 | 36.65 | 37.38 | 36.53 | 37.01 | 364,429 | +0.10(+0.27%) |
Jun 10, 2016 | 37.53 | 37.59 | 36.72 | 36.91 | 385,925 | -1.08(-2.85%) |
Jun 09, 2016 | 37.78 | 38.27 | 37.78 | 37.99 | 299,642 | -0.07(-0.18%) |
Jun 08, 2016 | 37.85 | 38.23 | 37.17 | 38.06 | 308,456 | +0.27(+0.73%) |
Jun 07, 2016 | 37.48 | 38.02 | 37.17 | 37.78 | 282,736 | +0.34(+0.91%) |
Jun 06, 2016 | 37.48 | 37.57 | 36.93 | 37.44 | 323,857 | +0.16(+0.42%) |
Jun 03, 2016 | 37.32 | 37.57 | 36.98 | 37.28 | 468,213 | +0.22(+0.58%) |
Jun 02, 2016 | 38.27 | 38.49 | 36.74 | 37.07 | 990,861 | -0.97(-2.56%) |
Jun 01, 2016 | 37.04 | 38.14 | 36.70 | 38.04 | 729,099 | +1.02(+2.74%) |
May 31, 2016 | 37.42 | 37.45 | 36.86 | 37.02 | 548,193 | -0.21(-0.56%) |
May 27, 2016 | 36.32 | 37.23 | 37.23 | 37.23 | 770,408 | +1.17(+3.26%) |
May 26, 2016 | 35.26 | 36.45 | 35.22 | 36.06 | 408,392 | +0.62(+1.76%) |
May 25, 2016 | 36.44 | 36.52 | 35.25 | 35.43 | 463,965 | -0.92(-2.54%) |
May 24, 2016 | 35.00 | 36.42 | 34.93 | 36.36 | 742,448 | +1.41(+4.03%) |
May 23, 2016 | 35.21 | 35.68 | 34.76 | 34.95 | 706,720 | -0.19(-0.55%) |
May 20, 2016 | 34.14 | 35.15 | 33.82 | 35.14 | 636,490 | +1.30(+3.84%) |
May 19, 2016 | 33.93 | 34.13 | 33.53 | 33.84 | 241,410 | -0.42(-1.24%) |
May 18, 2016 | 33.90 | 34.47 | 33.58 | 34.27 | 375,845 | +0.56(+1.66%) |
May 17, 2016 | 34.61 | 34.61 | 33.41 | 33.71 | 492,558 | -0.99(-2.86%) |
May 16, 2016 | 33.18 | 34.86 | 33.18 | 34.70 | 983,873 | +1.47(+4.44%) |
May 13, 2016 | 33.10 | 33.37 | 32.90 | 33.23 | 248,670 | +0.15(+0.45%) |
May 12, 2016 | 33.72 | 33.72 | 32.48 | 33.08 | 441,247 | -0.58(-1.73%) |
May 11, 2016 | 33.38 | 34.07 | 33.29 | 33.66 | 347,610 | +0.12(+0.35%) |
May 10, 2016 | 33.68 | 33.79 | 33.25 | 33.54 | 343,032 | -0.14(-0.42%) |
May 09, 2016 | 32.57 | 33.81 | 32.57 | 33.68 | 554,294 | +0.57(+1.74%) |
May 06, 2016 | 32.56 | 33.21 | 32.16 | 33.11 | 495,715 | +0.49(+1.51%) |
May 05, 2016 | 32.83 | 32.94 | 32.28 | 32.62 | 425,200 | -0.01(-0.03%) |
May 04, 2016 | 33.61 | 33.67 | 32.62 | 32.63 | 634,456 | -1.05(-3.10%) |
May 03, 2016 | 33.19 | 33.73 | 32.91 | 33.67 | 927,505 | +0.24(+0.72%) |
May 02, 2016 | 32.23 | 33.48 | 31.99 | 33.43 | 1,018,070 | +1.44(+4.51%) |
Apr 29, 2016 | 32.73 | 32.76 | 31.70 | 31.99 | 869,218 | -0.65(-1.98%) |
Apr 28, 2016 | 34.10 | 34.10 | 31.12 | 32.63 | 1,772,254 | -1.63(-4.77%) |
Apr 27, 2016 | 33.88 | 34.44 | 33.26 | 34.27 | 768,922 | +0.17(+0.49%) |
Apr 26, 2016 | 33.41 | 34.74 | 33.38 | 34.10 | 910,744 | +1.28(+3.89%) |
Apr 25, 2016 | 33.54 | 33.68 | 32.79 | 32.83 | 513,917 | -0.63(-1.88%) |
Apr 22, 2016 | 33.89 | 33.95 | 33.18 | 33.46 | 610,551 | -0.46(-1.37%) |
Apr 21, 2016 | 33.61 | 34.24 | 33.61 | 33.92 | 795,924 | +0.27(+0.79%) |
Apr 20, 2016 | 33.22 | 33.97 | 32.73 | 33.65 | 702,593 | +0.69(+2.09%) |
Apr 19, 2016 | 33.06 | 33.29 | 32.77 | 32.97 | 410,615 | +0.05(+0.15%) |
Apr 18, 2016 | 33.15 | 33.32 | 32.80 | 32.92 | 447,893 | -0.04(-0.13%) |
Apr 15, 2016 | 32.72 | 33.31 | 32.58 | 32.96 | 901,225 | +0.42(+1.30%) |
Apr 14, 2016 | 31.89 | 32.63 | 31.19 | 32.53 | 827,351 | +0.85(+2.67%) |
Apr 13, 2016 | 32.03 | 32.73 | 31.61 | 31.69 | 613,586 | -0.32(-1.01%) |
Apr 12, 2016 | 32.14 | 32.34 | 31.37 | 32.01 | 748,027 | +0.11(+0.34%) |
Apr 11, 2016 | 33.15 | 33.32 | 31.87 | 31.90 | 655,170 | -1.21(-3.66%) |
Apr 08, 2016 | 32.78 | 33.39 | 32.53 | 33.12 | 888,010 | +0.77(+2.39%) |
Apr 07, 2016 | 33.19 | 33.41 | 31.78 | 32.34 | 1,754,840 | +0.93(+2.96%) |
Apr 06, 2016 | 30.04 | 31.55 | 29.48 | 31.41 | 731,594 | +0.80(+2.60%) |
Apr 05, 2016 | 31.02 | 31.52 | 30.56 | 30.62 | 436,097 | -0.54(-1.73%) |
Apr 04, 2016 | 31.90 | 32.05 | 31.06 | 31.16 | 362,020 | -0.58(-1.83%) |
Apr 01, 2016 | 31.84 | 32.22 | 31.56 | 31.74 | 414,479 | -0.46(-1.44%) |
Mar 31, 2016 | 33.01 | 33.09 | 31.48 | 32.20 | 860,324 | -0.90(-2.71%) |
Mar 30, 2016 | 30.79 | 33.17 | 30.79 | 33.10 | 2,044,061 | +2.47(+8.07%) |
Mar 29, 2016 | 30.44 | 31.13 | 30.23 | 30.63 | 647,794 | +0.24(+0.79%) |
Mar 28, 2016 | 30.86 | 30.96 | 30.37 | 30.39 | 343,987 | -0.38(-1.24%) |
Mar 24, 2016 | 30.63 | 30.77 | 30.77 | 30.77 | 851,695 | -0.20(-0.64%) |
Mar 23, 2016 | 30.29 | 31.01 | 30.05 | 30.97 | 836,171 | +0.84(+2.78%) |
Mar 22, 2016 | 29.91 | 30.36 | 29.90 | 30.13 | 330,060 | -0.07(-0.25%) |
Mar 21, 2016 | 30.12 | 30.21 | 29.62 | 30.20 | 357,871 | +0.08(+0.28%) |
Mar 18, 2016 | 29.04 | 30.16 | 28.88 | 30.12 | 679,306 | +0.87(+2.98%) |
Mar 17, 2016 | 28.60 | 29.66 | 28.23 | 29.25 | 472,844 | +0.79(+2.77%) |
Mar 16, 2016 | 27.97 | 29.37 | 27.91 | 28.46 | 1,140,407 | +0.33(+1.18%) |
Mar 15, 2016 | 28.24 | 28.31 | 27.88 | 28.13 | 223,787 | -0.08(-0.29%) |
Mar 14, 2016 | 28.28 | 28.62 | 28.10 | 28.21 | 702,018 | -0.22(-0.76%) |
Mar 11, 2016 | 27.41 | 28.68 | 27.22 | 28.43 | 656,961 | +1.02(+3.72%) |
Mar 10, 2016 | 27.21 | 27.55 | 26.93 | 27.41 | 243,337 | +0.24(+0.89%) |
Mar 09, 2016 | 27.43 | 27.52 | 27.12 | 27.17 | 196,837 | -0.05(-0.18%) |
Mar 08, 2016 | 27.26 | 27.46 | 26.97 | 27.22 | 245,822 | -0.08(-0.30%) |
Mar 07, 2016 | 27.82 | 27.82 | 27.07 | 27.30 | 259,600 | -0.54(-1.94%) |
Mar 04, 2016 | 27.27 | 28.09 | 27.27 | 27.84 | 446,192 | +0.54(+1.98%) |
Mar 03, 2016 | 27.75 | 27.96 | 27.17 | 27.30 | 254,942 | -0.47(-1.70%) |
Mar 02, 2016 | 28.20 | 28.25 | 27.68 | 27.77 | 251,349 | -0.42(-1.50%) |
Mar 01, 2016 | 28.10 | 28.21 | 27.71 | 28.20 | 276,753 | +0.24(+0.86%) |
Feb 29, 2016 | 27.56 | 28.17 | 27.56 | 27.95 | 376,090 | +0.41(+1.48%) |
Feb 26, 2016 | 27.49 | 27.77 | 27.35 | 27.55 | 239,489 | +0.23(+0.85%) |
Feb 25, 2016 | 27.46 | 27.46 | 27.03 | 27.32 | 205,226 | -0.17(-0.60%) |
Feb 24, 2016 | 27.51 | 27.65 | 27.27 | 27.48 | 324,172 | -0.07(-0.27%) |
Feb 23, 2016 | 27.55 | 27.95 | 27.52 | 27.56 | 217,216 | -0.18(-0.66%) |
Feb 22, 2016 | 27.78 | 27.91 | 27.18 | 27.74 | 291,069 | +0.12(+0.42%) |
Feb 19, 2016 | 27.46 | 28.02 | 27.37 | 27.62 | 308,084 | -0.12(-0.45%) |
Feb 18, 2016 | 27.63 | 27.80 | 27.08 | 27.75 | 550,005 | +0.32(+1.18%) |
Feb 17, 2016 | 27.37 | 27.70 | 26.90 | 27.42 | 636,285 | +0.21(+0.76%) |
Feb 16, 2016 | 26.05 | 27.33 | 26.04 | 27.22 | 631,554 | +1.16(+4.46%) |
Feb 12, 2016 | 25.69 | 26.05 | 26.05 | 26.05 | 181,016 | +0.72(+2.85%) |
Feb 11, 2016 | 25.53 | 25.75 | 25.17 | 25.33 | 612,069 | -0.53(-2.04%) |
Feb 10, 2016 | 25.37 | 26.77 | 25.36 | 25.86 | 727,087 | +0.54(+2.15%) |
Feb 09, 2016 | 24.77 | 25.50 | 24.36 | 25.32 | 623,077 | +0.22(+0.89%) |
Feb 08, 2016 | 25.34 | 25.57 | 24.79 | 25.09 | 485,200 | -0.72(-2.78%) |
Feb 05, 2016 | 25.65 | 26.20 | 25.46 | 25.81 | 565,333 | +0.14(+0.55%) |
Feb 04, 2016 | 25.40 | 25.71 | 25.15 | 25.67 | 263,709 | +0.34(+1.34%) |
Feb 03, 2016 | 25.69 | 25.72 | 24.96 | 25.33 | 472,988 | -0.12(-0.45%) |
Feb 02, 2016 | 25.56 | 25.95 | 25.35 | 25.45 | 438,369 | -0.32(-1.25%) |
Feb 01, 2016 | 25.71 | 26.05 | 25.32 | 25.77 | 492,994 | +0.10(+0.39%) |
Jan 29, 2016 | 25.27 | 26.38 | 24.69 | 25.67 | 1,306,146 | +1.02(+4.15%) |
Jan 28, 2016 | 25.54 | 25.54 | 23.89 | 24.65 | 655,590 | -0.59(-2.32%) |
Jan 27, 2016 | 25.35 | 25.43 | 24.89 | 25.23 | 378,512 | -0.04(-0.16%) |
Jan 26, 2016 | 24.58 | 25.31 | 24.03 | 25.27 | 489,549 | +0.89(+3.66%) |
Jan 25, 2016 | 24.74 | 25.16 | 24.22 | 24.38 | 452,236 | -0.59(-2.35%) |
Jan 22, 2016 | 24.89 | 25.18 | 24.72 | 24.97 | 509,745 | +0.33(+1.34%) |
Jan 21, 2016 | 23.80 | 24.75 | 23.56 | 24.64 | 587,245 | +0.88(+3.72%) |
Jan 20, 2016 | 22.86 | 23.83 | 22.71 | 23.76 | 477,761 | +0.68(+2.93%) |
Jan 19, 2016 | 23.12 | 23.61 | 23.00 | 23.08 | 486,538 | +0.15(+0.65%) |
Jan 15, 2016 | 23.28 | 22.93 | 22.93 | 22.93 | 983,650 | -0.78(-3.31%) |
Jan 14, 2016 | 23.01 | 23.81 | 22.67 | 23.71 | 395,156 | +0.72(+3.12%) |
Jan 13, 2016 | 23.44 | 23.82 | 22.88 | 23.00 | 268,558 | -0.32(-1.38%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.14 | 23.32 | 236,685 | -0.83(-3.42%) |
Jan 11, 2016 | 23.24 | 24.25 | 23.24 | 24.14 | 554,365 | +0.86(+3.69%) |
Jan 08, 2016 | 22.87 | 23.44 | 22.71 | 23.28 | 824,985 | +0.65(+2.88%) |
Jan 07, 2016 | 23.75 | 23.81 | 22.58 | 22.63 | 418,689 | -1.53(-6.32%) |
Jan 06, 2016 | 23.68 | 24.98 | 23.64 | 24.16 | 386,398 | -0.21(-0.85%) |
Jan 05, 2016 | 25.51 | 25.51 | 24.24 | 24.37 | 656,766 | -1.16(-4.56%) |
Jan 04, 2016 | 25.51 | 25.86 | 25.28 | 25.53 | 323,073 | -0.36(-1.40%) |
Dec 31, 2015 | 26.25 | 25.89 | 25.89 | 25.89 | 245,367 | -0.64(-2.43%) |
Dec 30, 2015 | 26.99 | 27.13 | 26.44 | 26.54 | 191,165 | -0.63(-2.31%) |
Dec 29, 2015 | 27.20 | 27.66 | 26.67 | 27.17 | 367,547 | +0.16(+0.58%) |
Dec 28, 2015 | 26.84 | 27.26 | 26.69 | 27.01 | 228,179 | -0.07(-0.27%) |
Dec 24, 2015 | 26.69 | 27.08 | 27.08 | 27.08 | 66,367 | +0.40(+1.52%) |
Dec 23, 2015 | 26.99 | 27.17 | 26.41 | 26.68 | 149,172 | -0.26(-0.98%) |
Dec 22, 2015 | 26.30 | 27.07 | 26.08 | 26.94 | 269,980 | +0.70(+2.67%) |
Dec 21, 2015 | 25.70 | 26.37 | 25.70 | 26.24 | 221,747 | +0.31(+1.21%) |
Dec 18, 2015 | 26.25 | 26.39 | 25.87 | 25.93 | 253,577 | -0.36(-1.35%) |
Dec 17, 2015 | 26.41 | 26.78 | 25.91 | 26.28 | 370,033 | -0.08(-0.31%) |
Dec 16, 2015 | 26.03 | 26.39 | 25.50 | 26.36 | 581,707 | +0.36(+1.36%) |
Dec 15, 2015 | 26.13 | 27.03 | 25.76 | 26.01 | 291,938 | +0.03(+0.13%) |
Dec 14, 2015 | 26.33 | 26.51 | 25.75 | 25.98 | 395,884 | -0.42(-1.60%) |
Dec 11, 2015 | 26.93 | 27.21 | 26.26 | 26.40 | 399,557 | -0.84(-3.09%) |
Dec 10, 2015 | 27.49 | 27.51 | 26.93 | 27.24 | 251,131 | -0.27(-0.99%) |
Dec 09, 2015 | 27.22 | 28.05 | 27.09 | 27.51 | 414,505 | +0.12(+0.42%) |
Dec 08, 2015 | 27.17 | 27.57 | 26.80 | 27.40 | 273,099 | -0.03(-0.12%) |
Dec 07, 2015 | 26.82 | 27.60 | 26.50 | 27.43 | 637,440 | +0.50(+1.87%) |
Dec 04, 2015 | 26.90 | 27.28 | 26.85 | 26.93 | 415,686 | +0.16(+0.59%) |
Dec 03, 2015 | 27.45 | 27.78 | 26.53 | 26.77 | 391,588 | -0.66(-2.41%) |
Dec 02, 2015 | 28.06 | 28.06 | 27.35 | 27.43 | 240,523 | -0.60(-2.15%) |
Dec 01, 2015 | 27.61 | 28.06 | 27.29 | 28.03 | 419,841 | +0.56(+2.04%) |
Nov 30, 2015 | 27.54 | 27.59 | 26.98 | 27.47 | 352,445 | +0.04(+0.15%) |
Nov 27, 2015 | 26.88 | 27.50 | 26.88 | 27.43 | 100,142 | +0.33(+1.22%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 171,127 | +0.14(+0.52%) |
Nov 24, 2015 | 27.25 | 27.25 | 26.55 | 26.96 | 215,493 | -0.36(-1.33%) |
Nov 23, 2015 | 27.25 | 27.59 | 26.82 | 27.32 | 440,145 | +0.16(+0.58%) |
Nov 20, 2015 | 27.25 | 27.53 | 26.69 | 27.17 | 285,927 | +0.09(+0.34%) |
Nov 19, 2015 | 27.25 | 27.66 | 26.48 | 27.07 | 655,008 | -0.12(-0.46%) |
Nov 18, 2015 | 26.84 | 27.25 | 26.47 | 27.20 | 553,435 | +0.45(+1.70%) |
Nov 17, 2015 | 26.01 | 27.25 | 25.84 | 26.74 | 720,456 | +0.61(+2.34%) |
Nov 16, 2015 | 25.34 | 26.22 | 25.13 | 26.13 | 482,389 | +0.84(+3.33%) |
Nov 13, 2015 | 25.42 | 25.75 | 25.13 | 25.29 | 531,586 | -0.13(-0.52%) |
Nov 12, 2015 | 25.41 | 25.64 | 25.05 | 25.42 | 394,180 | -0.39(-1.50%) |
Nov 11, 2015 | 26.22 | 26.36 | 25.70 | 25.81 | 402,575 | -0.69(-2.59%) |
Nov 10, 2015 | 26.06 | 26.55 | 25.93 | 26.50 | 357,585 | +0.26(+1.01%) |
Nov 09, 2015 | 26.48 | 26.50 | 25.95 | 26.23 | 268,739 | -0.27(-1.03%) |
Nov 06, 2015 | 26.04 | 26.70 | 25.97 | 26.50 | 292,865 | +0.52(+2.00%) |
Nov 05, 2015 | 26.79 | 26.99 | 25.92 | 25.98 | 610,536 | -0.66(-2.48%) |
Nov 04, 2015 | 26.14 | 26.99 | 26.14 | 26.65 | 514,521 | +0.52(+1.98%) |
Nov 03, 2015 | 25.95 | 26.27 | 25.71 | 26.13 | 296,616 | +0.29(+1.11%) |
Nov 02, 2015 | 26.25 | 26.28 | 25.79 | 25.84 | 398,042 | -0.29(-1.10%) |
Oct 30, 2015 | 24.44 | 26.21 | 24.44 | 26.13 | 575,292 | +1.82(+7.51%) |
Oct 29, 2015 | 24.53 | 24.89 | 23.59 | 24.30 | 626,307 | -0.70(-2.79%) |
Oct 28, 2015 | 25.22 | 25.36 | 24.59 | 25.00 | 460,035 | -0.21(-0.85%) |
Oct 27, 2015 | 24.00 | 25.31 | 23.98 | 25.22 | 552,102 | +1.13(+4.71%) |
Oct 26, 2015 | 25.29 | 25.30 | 24.06 | 24.08 | 733,957 | -0.90(-3.62%) |
Oct 23, 2015 | 24.32 | 25.12 | 23.93 | 24.99 | 407,706 | +0.72(+2.98%) |
Oct 22, 2015 | 24.25 | 24.49 | 23.95 | 24.26 | 544,667 | +0.16(+0.68%) |
Oct 21, 2015 | 24.33 | 24.57 | 24.01 | 24.10 | 356,438 | -0.14(-0.58%) |
Oct 20, 2015 | 24.26 | 24.59 | 24.04 | 24.24 | 339,990 | -0.12(-0.51%) |
Oct 19, 2015 | 24.42 | 24.76 | 24.22 | 24.36 | 351,842 | -0.15(-0.60%) |
Oct 16, 2015 | 24.71 | 24.71 | 24.20 | 24.51 | 428,248 | -0.12(-0.50%) |
Oct 15, 2015 | 24.19 | 24.71 | 24.08 | 24.63 | 463,028 | +0.50(+2.08%) |
Oct 14, 2015 | 24.06 | 24.29 | 23.61 | 24.13 | 536,748 | +0.16(+0.69%) |
Oct 13, 2015 | 24.06 | 24.11 | 23.59 | 23.97 | 368,295 | -0.15(-0.61%) |
Oct 12, 2015 | 23.80 | 24.27 | 23.64 | 24.11 | 459,932 | +0.27(+1.14%) |
Oct 09, 2015 | 23.61 | 24.20 | 23.45 | 23.84 | 426,735 | +0.20(+0.83%) |
Oct 08, 2015 | 23.48 | 23.78 | 23.05 | 23.65 | 628,970 | +0.01(+0.03%) |
Oct 07, 2015 | 23.57 | 23.92 | 22.94 | 23.64 | 852,787 | +0.18(+0.77%) |
Oct 06, 2015 | 23.06 | 23.53 | 22.77 | 23.46 | 1,034,070 | +0.75(+3.29%) |
Oct 05, 2015 | 23.75 | 23.83 | 22.63 | 22.71 | 970,162 | -0.85(-3.59%) |
Oct 02, 2015 | 22.32 | 23.69 | 22.22 | 23.56 | 629,252 | +0.89(+3.92%) |