Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.04 | 32.12 | 31.79 | 31.80 | 1,084,866 | +0.04(+0.13%) |
Sep 29, 2016 | 32.13 | 32.21 | 31.62 | 31.76 | 1,468,711 | -0.20(-0.61%) |
Sep 28, 2016 | 31.49 | 32.05 | 31.48 | 31.95 | 1,165,988 | +0.53(+1.70%) |
Sep 27, 2016 | 31.39 | 31.46 | 31.18 | 31.42 | 1,037,010 | -0.10(-0.32%) |
Sep 26, 2016 | 31.52 | 31.68 | 31.45 | 31.52 | 832,397 | -0.14(-0.43%) |
Sep 23, 2016 | 31.92 | 31.94 | 31.62 | 31.66 | 1,003,308 | -0.56(-1.75%) |
Sep 22, 2016 | 32.28 | 32.42 | 32.14 | 32.22 | 1,301,457 | +0.28(+0.87%) |
Sep 21, 2016 | 31.75 | 31.97 | 31.54 | 31.94 | 994,200 | +0.39(+1.24%) |
Sep 20, 2016 | 31.48 | 31.63 | 31.39 | 31.55 | 950,205 | +0.18(+0.57%) |
Sep 19, 2016 | 31.52 | 31.78 | 31.29 | 31.37 | 1,006,393 | +0.07(+0.21%) |
Sep 16, 2016 | 31.28 | 31.44 | 31.08 | 31.31 | 1,386,593 | -0.21(-0.68%) |
Sep 15, 2016 | 30.99 | 31.57 | 30.94 | 31.52 | 1,310,092 | +0.64(+2.07%) |
Sep 14, 2016 | 30.89 | 31.11 | 30.69 | 30.88 | 1,205,540 | +0.05(+0.17%) |
Sep 13, 2016 | 31.19 | 31.19 | 30.70 | 30.83 | 1,593,156 | -0.75(-2.36%) |
Sep 12, 2016 | 31.35 | 31.71 | 31.21 | 31.57 | 1,448,378 | -0.08(-0.24%) |
Sep 09, 2016 | 31.90 | 31.94 | 31.53 | 31.65 | 1,474,536 | -0.54(-1.67%) |
Sep 08, 2016 | 32.38 | 32.45 | 32.12 | 32.19 | 937,043 | -0.24(-0.73%) |
Sep 07, 2016 | 32.59 | 32.63 | 32.25 | 32.42 | 1,075,777 | -0.09(-0.29%) |
Sep 06, 2016 | 32.37 | 32.52 | 32.13 | 32.52 | 1,322,728 | +0.37(+1.14%) |
Sep 02, 2016 | 32.03 | 32.15 | 32.15 | 32.15 | 1,473,992 | +0.42(+1.32%) |
Sep 01, 2016 | 31.45 | 31.76 | 31.37 | 31.73 | 1,358,316 | +0.24(+0.75%) |
Aug 31, 2016 | 31.67 | 31.67 | 31.28 | 31.50 | 1,361,523 | -0.14(-0.45%) |
Aug 30, 2016 | 31.56 | 31.80 | 31.51 | 31.64 | 2,064,813 | +0.36(+1.14%) |
Aug 29, 2016 | 31.26 | 31.38 | 31.22 | 31.28 | 1,186,723 | -0.08(-0.26%) |
Aug 26, 2016 | 31.62 | 32.00 | 31.30 | 31.37 | 1,614,383 | -0.15(-0.47%) |
Aug 25, 2016 | 31.34 | 31.52 | 31.25 | 31.51 | 1,337,309 | +0.11(+0.36%) |
Aug 24, 2016 | 31.03 | 31.44 | 30.97 | 31.40 | 1,883,947 | +0.50(+1.63%) |
Aug 23, 2016 | 30.66 | 31.02 | 30.66 | 30.90 | 1,252,511 | +0.44(+1.44%) |
Aug 22, 2016 | 30.38 | 30.51 | 30.22 | 30.46 | 853,291 | -0.11(-0.35%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.32 | 30.57 | 1,214,045 | -0.26(-0.84%) |
Aug 18, 2016 | 30.76 | 30.84 | 30.68 | 30.83 | 1,010,339 | +0.12(+0.39%) |
Aug 17, 2016 | 30.58 | 30.79 | 30.47 | 30.71 | 910,649 | +0.08(+0.27%) |
Aug 16, 2016 | 30.68 | 30.71 | 30.48 | 30.63 | 766,715 | +0.04(+0.12%) |
Aug 15, 2016 | 30.58 | 30.69 | 30.50 | 30.59 | 751,989 | +0.09(+0.31%) |
Aug 12, 2016 | 30.53 | 30.58 | 30.38 | 30.50 | 722,105 | -0.04(-0.12%) |
Aug 11, 2016 | 30.36 | 30.62 | 30.35 | 30.53 | 884,292 | +0.30(+0.98%) |
Aug 10, 2016 | 30.40 | 30.47 | 30.20 | 30.23 | 909,843 | +0.07(+0.22%) |
Aug 09, 2016 | 30.04 | 30.28 | 30.02 | 30.17 | 846,042 | +0.20(+0.65%) |
Aug 08, 2016 | 29.86 | 30.10 | 29.84 | 29.97 | 898,540 | +0.17(+0.58%) |
Aug 05, 2016 | 29.53 | 29.83 | 29.48 | 29.80 | 924,659 | +0.05(+0.16%) |
Aug 04, 2016 | 29.77 | 29.87 | 29.54 | 29.76 | 904,089 | +0.02(+0.06%) |
Aug 03, 2016 | 29.74 | 29.92 | 29.63 | 29.74 | 954,194 | +0.08(+0.26%) |
Aug 02, 2016 | 29.80 | 29.84 | 29.50 | 29.66 | 1,323,823 | +0.09(+0.32%) |
Aug 01, 2016 | 29.96 | 29.96 | 29.54 | 29.57 | 907,984 | -0.48(-1.60%) |
Jul 29, 2016 | 29.79 | 30.21 | 29.79 | 30.05 | 800,474 | +0.20(+0.65%) |
Jul 28, 2016 | 29.76 | 29.90 | 29.48 | 29.85 | 1,203,894 | +0.09(+0.32%) |
Jul 27, 2016 | 29.74 | 30.00 | 29.53 | 29.76 | 1,183,894 | +0.03(+0.10%) |
Jul 26, 2016 | 29.50 | 29.80 | 29.47 | 29.73 | 1,011,664 | +0.27(+0.92%) |
Jul 25, 2016 | 29.61 | 29.64 | 29.36 | 29.45 | 748,224 | -0.27(-0.92%) |
Jul 22, 2016 | 29.83 | 29.86 | 29.57 | 29.73 | 815,352 | -0.01(-0.04%) |
Jul 21, 2016 | 29.88 | 30.00 | 29.70 | 29.74 | 784,809 | -0.14(-0.48%) |
Jul 20, 2016 | 29.74 | 29.97 | 29.71 | 29.88 | 942,481 | +0.08(+0.28%) |
Jul 19, 2016 | 29.77 | 29.82 | 29.67 | 29.80 | 804,149 | -0.15(-0.51%) |
Jul 18, 2016 | 29.99 | 30.06 | 29.85 | 29.95 | 716,125 | -0.09(-0.30%) |
Jul 15, 2016 | 30.00 | 30.13 | 29.93 | 30.04 | 1,128,961 | +0.12(+0.42%) |
Jul 14, 2016 | 29.94 | 30.12 | 29.91 | 29.92 | 1,117,802 | +0.30(+1.00%) |
Jul 13, 2016 | 29.40 | 29.74 | 29.28 | 29.62 | 1,243,472 | +0.28(+0.95%) |
Jul 12, 2016 | 29.19 | 29.47 | 29.18 | 29.34 | 1,133,224 | +0.50(+1.72%) |
Jul 11, 2016 | 28.96 | 29.08 | 28.81 | 28.84 | 1,113,706 | +0.08(+0.29%) |
Jul 08, 2016 | 28.77 | 29.03 | 28.70 | 28.76 | 1,274,846 | +0.17(+0.58%) |
Jul 07, 2016 | 29.01 | 29.08 | 28.46 | 28.60 | 1,161,400 | -0.22(-0.78%) |
Jul 06, 2016 | 28.64 | 28.87 | 28.35 | 28.82 | 1,234,444 | +0.03(+0.10%) |
Jul 05, 2016 | 29.00 | 29.19 | 28.77 | 28.79 | 1,274,034 | -0.45(-1.54%) |
Jul 01, 2016 | 29.01 | 29.24 | 29.24 | 29.24 | 1,004,403 | +0.24(+0.82%) |
Jun 30, 2016 | 29.19 | 29.20 | 28.76 | 29.00 | 2,205,563 | -0.02(-0.06%) |
Jun 29, 2016 | 28.84 | 29.10 | 28.74 | 29.02 | 1,796,177 | +0.48(+1.68%) |
Jun 28, 2016 | 28.35 | 28.57 | 28.21 | 28.54 | 1,477,868 | +0.52(+1.87%) |
Jun 27, 2016 | 28.43 | 28.43 | 27.76 | 28.02 | 2,662,842 | -0.71(-2.48%) |
Jun 24, 2016 | 28.48 | 29.07 | 28.25 | 28.73 | 3,071,885 | -1.24(-4.14%) |
Jun 23, 2016 | 29.90 | 30.11 | 29.82 | 29.97 | 1,784,694 | +0.50(+1.68%) |
Jun 22, 2016 | 29.80 | 29.88 | 29.42 | 29.48 | 1,368,556 | -0.20(-0.69%) |
Jun 21, 2016 | 29.70 | 29.79 | 29.47 | 29.68 | 1,471,496 | +0.05(+0.18%) |
Jun 20, 2016 | 29.81 | 29.97 | 29.55 | 29.63 | 1,808,217 | +0.45(+1.56%) |
Jun 17, 2016 | 29.08 | 29.44 | 29.08 | 29.17 | 2,330,289 | +0.26(+0.91%) |
Jun 16, 2016 | 28.65 | 29.07 | 28.32 | 28.91 | 2,024,438 | -0.09(-0.30%) |
Jun 15, 2016 | 29.26 | 29.37 | 28.97 | 29.00 | 1,787,573 | -0.31(-1.05%) |
Jun 14, 2016 | 29.44 | 29.55 | 29.20 | 29.31 | 1,735,844 | -0.30(-1.02%) |
Jun 13, 2016 | 29.56 | 29.78 | 29.45 | 29.61 | 1,863,631 | -0.21(-0.70%) |
Jun 10, 2016 | 30.17 | 30.23 | 29.67 | 29.82 | 1,918,017 | -0.59(-1.94%) |
Jun 09, 2016 | 30.50 | 30.59 | 30.23 | 30.41 | 2,351,447 | -0.30(-0.99%) |
Jun 08, 2016 | 30.75 | 31.01 | 30.54 | 30.71 | 2,286,264 | +0.07(+0.23%) |
Jun 07, 2016 | 30.09 | 30.71 | 30.09 | 30.64 | 2,888,685 | +0.65(+2.16%) |
Jun 06, 2016 | 29.63 | 30.04 | 29.60 | 30.00 | 1,773,397 | +0.51(+1.72%) |
Jun 03, 2016 | 29.38 | 29.59 | 29.13 | 29.49 | 1,625,253 | +0.33(+1.14%) |
Jun 02, 2016 | 28.75 | 29.19 | 28.67 | 29.16 | 1,702,058 | +0.17(+0.60%) |
Jun 01, 2016 | 28.40 | 29.03 | 28.21 | 28.98 | 1,609,190 | +0.44(+1.55%) |
May 31, 2016 | 28.84 | 28.97 | 28.53 | 28.54 | 2,897,183 | -0.56(-1.92%) |
May 27, 2016 | 28.81 | 29.10 | 29.10 | 29.10 | 1,351,779 | +0.07(+0.24%) |
May 26, 2016 | 29.27 | 29.48 | 28.95 | 29.03 | 1,955,505 | +0.06(+0.20%) |
May 25, 2016 | 28.50 | 29.00 | 28.42 | 28.97 | 1,449,371 | +0.68(+2.41%) |
May 24, 2016 | 28.11 | 28.55 | 28.09 | 28.29 | 1,707,797 | +0.12(+0.43%) |
May 23, 2016 | 27.99 | 28.37 | 27.76 | 28.16 | 879,320 | +0.11(+0.39%) |
May 20, 2016 | 28.04 | 28.34 | 28.04 | 28.05 | 1,549,374 | +0.13(+0.46%) |
May 19, 2016 | 27.99 | 28.05 | 27.58 | 27.93 | 1,769,380 | -0.39(-1.38%) |
May 18, 2016 | 28.18 | 28.64 | 28.14 | 28.32 | 2,177,683 | -0.07(-0.25%) |
May 17, 2016 | 28.35 | 28.55 | 28.18 | 28.39 | 1,279,308 | -0.11(-0.39%) |
May 16, 2016 | 28.29 | 28.65 | 28.28 | 28.50 | 1,447,619 | +0.26(+0.91%) |
May 13, 2016 | 28.35 | 28.54 | 28.08 | 28.24 | 1,335,367 | -0.36(-1.26%) |
May 12, 2016 | 28.83 | 28.92 | 28.23 | 28.60 | 1,139,095 | +0.11(+0.39%) |
May 11, 2016 | 28.13 | 28.71 | 28.13 | 28.49 | 1,536,284 | +0.33(+1.16%) |
May 10, 2016 | 27.89 | 28.32 | 27.89 | 28.16 | 1,616,744 | +0.39(+1.41%) |
May 09, 2016 | 27.79 | 27.91 | 27.65 | 27.77 | 1,460,799 | -0.29(-1.04%) |
May 06, 2016 | 27.87 | 28.09 | 27.63 | 28.07 | 1,840,391 | +0.01(+0.04%) |
May 05, 2016 | 28.53 | 28.55 | 28.02 | 28.05 | 1,989,574 | -0.37(-1.29%) |
May 04, 2016 | 28.69 | 28.77 | 28.12 | 28.42 | 1,701,009 | -0.67(-2.31%) |
May 03, 2016 | 29.69 | 29.69 | 28.88 | 29.09 | 2,280,170 | -1.24(-4.08%) |
May 02, 2016 | 30.64 | 30.85 | 30.25 | 30.33 | 1,026,261 | -0.26(-0.86%) |
Apr 29, 2016 | 30.28 | 30.77 | 30.27 | 30.59 | 2,150,361 | +0.29(+0.94%) |
Apr 28, 2016 | 30.16 | 30.49 | 29.96 | 30.30 | 1,010,499 | +0.06(+0.19%) |
Apr 27, 2016 | 30.22 | 30.40 | 30.09 | 30.25 | 1,176,006 | +0.13(+0.45%) |
Apr 26, 2016 | 30.05 | 30.21 | 30.01 | 30.11 | 1,000,729 | +0.26(+0.86%) |
Apr 25, 2016 | 29.92 | 30.00 | 29.72 | 29.86 | 1,127,250 | -0.21(-0.70%) |
Apr 22, 2016 | 29.99 | 30.28 | 29.97 | 30.07 | 1,143,789 | +0.27(+0.92%) |
Apr 21, 2016 | 29.96 | 30.02 | 29.70 | 29.79 | 1,092,036 | -0.30(-0.99%) |
Apr 20, 2016 | 29.60 | 30.24 | 29.49 | 30.09 | 1,600,862 | +0.44(+1.50%) |
Apr 19, 2016 | 29.25 | 29.72 | 29.24 | 29.65 | 1,924,812 | +0.63(+2.17%) |
Apr 18, 2016 | 28.51 | 29.05 | 28.49 | 29.02 | 1,103,049 | +0.14(+0.48%) |
Apr 15, 2016 | 28.90 | 28.97 | 28.68 | 28.88 | 1,170,491 | -0.10(-0.36%) |
Apr 14, 2016 | 29.03 | 29.14 | 28.86 | 28.98 | 902,768 | +0.05(+0.18%) |
Apr 13, 2016 | 28.77 | 29.09 | 28.75 | 28.93 | 1,183,055 | +0.32(+1.12%) |
Apr 12, 2016 | 27.91 | 28.80 | 27.87 | 28.61 | 1,433,808 | +0.79(+2.85%) |
Apr 11, 2016 | 27.87 | 28.12 | 27.81 | 27.81 | 853,218 | +0.05(+0.19%) |
Apr 08, 2016 | 27.67 | 27.96 | 27.63 | 27.76 | 888,169 | +0.57(+2.08%) |
Apr 07, 2016 | 27.35 | 27.49 | 27.03 | 27.20 | 1,108,402 | -0.40(-1.46%) |
Apr 06, 2016 | 27.42 | 27.66 | 27.20 | 27.60 | 1,000,798 | +0.12(+0.45%) |
Apr 05, 2016 | 27.39 | 27.54 | 27.20 | 27.48 | 1,582,331 | -0.38(-1.36%) |
Apr 04, 2016 | 28.09 | 28.14 | 27.78 | 27.86 | 1,386,564 | -0.25(-0.89%) |
Apr 01, 2016 | 27.69 | 28.13 | 27.44 | 28.11 | 1,460,537 | +0.03(+0.10%) |
Mar 31, 2016 | 28.20 | 28.52 | 28.04 | 28.08 | 1,945,794 | -0.09(-0.33%) |
Mar 30, 2016 | 28.06 | 28.44 | 27.98 | 28.17 | 1,515,113 | +0.36(+1.30%) |
Mar 29, 2016 | 27.32 | 27.88 | 27.03 | 27.81 | 1,912,700 | +0.40(+1.45%) |
Mar 28, 2016 | 27.04 | 27.50 | 27.03 | 27.41 | 995,230 | +0.37(+1.36%) |
Mar 24, 2016 | 27.15 | 27.04 | 27.04 | 27.04 | 1,672,360 | -0.46(-1.67%) |
Mar 23, 2016 | 27.86 | 27.87 | 27.39 | 27.50 | 1,417,756 | -0.47(-1.68%) |
Mar 22, 2016 | 27.78 | 28.11 | 27.73 | 27.97 | 1,317,745 | +0.02(+0.08%) |
Mar 21, 2016 | 28.01 | 28.19 | 27.69 | 27.95 | 1,590,449 | -0.05(-0.18%) |
Mar 18, 2016 | 28.24 | 28.32 | 27.88 | 28.00 | 2,091,254 | -0.25(-0.89%) |
Mar 17, 2016 | 27.56 | 28.30 | 27.54 | 28.25 | 2,087,523 | +0.91(+3.34%) |
Mar 16, 2016 | 26.81 | 27.42 | 26.80 | 27.34 | 1,282,296 | +0.53(+1.97%) |
Mar 15, 2016 | 26.61 | 26.82 | 26.54 | 26.81 | 1,472,352 | -0.07(-0.26%) |
Mar 14, 2016 | 26.88 | 27.06 | 26.81 | 26.88 | 1,765,400 | -0.17(-0.64%) |
Mar 11, 2016 | 26.95 | 27.08 | 26.78 | 27.05 | 1,673,345 | +0.53(+2.02%) |
Mar 10, 2016 | 26.87 | 27.03 | 26.22 | 26.52 | 2,324,050 | -0.28(-1.05%) |
Mar 09, 2016 | 26.27 | 27.09 | 26.27 | 26.80 | 2,921,462 | +0.57(+2.17%) |
Mar 08, 2016 | 25.94 | 26.36 | 25.73 | 26.23 | 2,201,707 | +0.02(+0.09%) |
Mar 07, 2016 | 25.58 | 26.29 | 25.55 | 26.21 | 2,297,334 | +0.55(+2.13%) |
Mar 04, 2016 | 25.19 | 25.76 | 25.08 | 25.66 | 2,376,454 | +0.53(+2.10%) |
Mar 03, 2016 | 24.74 | 25.20 | 24.67 | 25.13 | 1,393,527 | +0.41(+1.67%) |
Mar 02, 2016 | 24.58 | 24.84 | 24.24 | 24.72 | 2,325,599 | -0.06(-0.26%) |
Mar 01, 2016 | 23.86 | 24.80 | 23.81 | 24.78 | 3,943,134 | +1.80(+7.82%) |
Feb 29, 2016 | 23.07 | 23.20 | 22.82 | 22.99 | 2,064,641 | +0.02(+0.10%) |
Feb 26, 2016 | 22.98 | 23.13 | 22.83 | 22.96 | 1,849,512 | +0.24(+1.04%) |
Feb 25, 2016 | 22.64 | 22.81 | 22.27 | 22.73 | 2,740,551 | +0.24(+1.07%) |
Feb 24, 2016 | 22.47 | 22.59 | 21.57 | 22.49 | 3,200,766 | -0.39(-1.68%) |
Feb 23, 2016 | 23.19 | 23.42 | 22.80 | 22.87 | 2,298,401 | -0.41(-1.78%) |
Feb 22, 2016 | 23.72 | 23.81 | 23.27 | 23.28 | 2,136,721 | -0.08(-0.34%) |
Feb 19, 2016 | 23.20 | 23.37 | 23.01 | 23.36 | 1,432,838 | -0.18(-0.76%) |
Feb 18, 2016 | 23.76 | 23.82 | 23.31 | 23.54 | 1,530,714 | -0.03(-0.12%) |
Feb 17, 2016 | 23.13 | 23.61 | 23.07 | 23.57 | 1,852,878 | +0.78(+3.43%) |
Feb 16, 2016 | 22.82 | 22.84 | 22.31 | 22.79 | 2,058,783 | +0.39(+1.74%) |
Feb 12, 2016 | 21.79 | 22.40 | 22.40 | 22.40 | 2,424,488 | +0.93(+4.34%) |
Feb 11, 2016 | 21.35 | 21.56 | 21.19 | 21.47 | 2,912,269 | -0.24(-1.11%) |
Feb 10, 2016 | 22.63 | 22.74 | 21.69 | 21.71 | 2,448,684 | -0.70(-3.10%) |
Feb 09, 2016 | 22.77 | 22.82 | 22.02 | 22.41 | 3,596,772 | -0.57(-2.48%) |
Feb 08, 2016 | 23.21 | 23.25 | 22.74 | 22.97 | 2,603,879 | -0.51(-2.15%) |
Feb 05, 2016 | 23.68 | 23.73 | 23.39 | 23.48 | 1,926,752 | -0.28(-1.16%) |
Feb 04, 2016 | 23.47 | 23.98 | 23.45 | 23.76 | 2,306,366 | +0.48(+2.07%) |
Feb 03, 2016 | 23.18 | 23.41 | 22.68 | 23.27 | 3,097,605 | +0.52(+2.30%) |
Feb 02, 2016 | 22.82 | 22.84 | 22.51 | 22.75 | 2,346,757 | -0.49(-2.13%) |
Feb 01, 2016 | 23.31 | 23.34 | 22.93 | 23.24 | 1,938,365 | -0.22(-0.95%) |
Jan 29, 2016 | 23.31 | 23.50 | 22.81 | 23.47 | 2,494,855 | +0.40(+1.72%) |
Jan 28, 2016 | 22.57 | 23.13 | 22.31 | 23.07 | 3,858,162 | +0.97(+4.37%) |
Jan 27, 2016 | 21.70 | 22.47 | 21.67 | 22.11 | 2,209,421 | +0.37(+1.72%) |
Jan 26, 2016 | 21.55 | 21.78 | 21.46 | 21.73 | 2,408,864 | +0.43(+2.00%) |
Jan 25, 2016 | 22.07 | 22.07 | 21.28 | 21.31 | 1,993,316 | -0.79(-3.56%) |
Jan 22, 2016 | 21.85 | 22.13 | 21.76 | 22.09 | 2,419,215 | +0.88(+4.17%) |
Jan 21, 2016 | 20.76 | 21.35 | 20.63 | 21.21 | 2,311,978 | +0.64(+3.10%) |
Jan 20, 2016 | 20.66 | 20.76 | 20.12 | 20.57 | 3,266,642 | -0.43(-2.05%) |
Jan 19, 2016 | 21.09 | 21.18 | 20.83 | 21.00 | 2,404,550 | +0.32(+1.53%) |
Jan 15, 2016 | 20.87 | 20.69 | 20.69 | 20.69 | 2,730,420 | -0.76(-3.54%) |
Jan 14, 2016 | 21.30 | 21.50 | 21.07 | 21.45 | 2,067,535 | +0.22(+1.03%) |
Jan 13, 2016 | 21.88 | 21.96 | 21.18 | 21.23 | 2,103,859 | -0.56(-2.56%) |
Jan 12, 2016 | 22.03 | 22.17 | 21.46 | 21.78 | 3,300,230 | -0.09(-0.42%) |
Jan 11, 2016 | 22.35 | 22.36 | 21.72 | 21.88 | 2,021,922 | -0.28(-1.25%) |
Jan 08, 2016 | 22.48 | 22.49 | 22.24 | 22.15 | 1,753,782 | +0.01(+0.05%) |
Jan 07, 2016 | 22.21 | 22.37 | 22.03 | 22.14 | 1,865,726 | -0.37(-1.63%) |
Jan 06, 2016 | 22.70 | 22.74 | 22.50 | 22.51 | 1,580,721 | -0.56(-2.42%) |
Jan 05, 2016 | 22.94 | 23.13 | 22.77 | 23.07 | 2,050,312 | +0.16(+0.70%) |
Jan 04, 2016 | 22.88 | 22.93 | 22.63 | 22.91 | 2,060,473 | -0.33(-1.43%) |
Dec 31, 2015 | 23.44 | 23.24 | 23.24 | 23.24 | 1,394,968 | -0.23(-0.98%) |
Dec 30, 2015 | 23.61 | 23.67 | 23.39 | 23.47 | 1,238,277 | -0.30(-1.28%) |
Dec 29, 2015 | 23.62 | 23.81 | 23.61 | 23.77 | 1,444,479 | +0.40(+1.72%) |
Dec 28, 2015 | 23.57 | 23.57 | 23.25 | 23.37 | 921,656 | -0.26(-1.10%) |
Dec 24, 2015 | 23.41 | 23.63 | 23.63 | 23.63 | 943,086 | +0.21(+0.92%) |
Dec 23, 2015 | 23.03 | 23.46 | 22.97 | 23.42 | 1,720,447 | +0.56(+2.47%) |
Dec 22, 2015 | 22.81 | 22.93 | 22.51 | 22.85 | 1,417,953 | +0.08(+0.37%) |
Dec 21, 2015 | 22.96 | 23.07 | 22.65 | 22.77 | 1,313,221 | -0.01(-0.05%) |
Dec 18, 2015 | 23.00 | 23.12 | 22.73 | 22.78 | 1,611,656 | -0.37(-1.59%) |
Dec 17, 2015 | 23.38 | 23.41 | 23.08 | 23.15 | 1,794,174 | -0.29(-1.23%) |
Dec 16, 2015 | 23.26 | 23.46 | 23.04 | 23.43 | 1,712,528 | +0.19(+0.80%) |
Dec 15, 2015 | 23.11 | 23.37 | 23.07 | 23.25 | 1,612,019 | +0.37(+1.60%) |
Dec 14, 2015 | 23.11 | 23.22 | 22.69 | 22.88 | 2,105,886 | -0.16(-0.69%) |
Dec 11, 2015 | 23.56 | 23.57 | 23.01 | 23.04 | 1,985,984 | -0.71(-2.97%) |
Dec 10, 2015 | 23.89 | 24.17 | 23.68 | 23.75 | 1,541,905 | -0.23(-0.97%) |
Dec 09, 2015 | 23.89 | 24.43 | 23.80 | 23.98 | 1,451,784 | +0.08(+0.35%) |
Dec 08, 2015 | 23.99 | 24.12 | 23.79 | 23.89 | 1,460,904 | -0.36(-1.49%) |
Dec 07, 2015 | 24.82 | 24.85 | 24.11 | 24.25 | 1,959,109 | -0.85(-3.40%) |
Dec 04, 2015 | 25.07 | 25.13 | 24.87 | 25.11 | 1,467,147 | +0.01(+0.02%) |
Dec 03, 2015 | 25.49 | 25.49 | 25.01 | 25.10 | 1,495,011 | -0.24(-0.96%) |
Dec 02, 2015 | 25.73 | 25.84 | 25.24 | 25.34 | 2,292,110 | -0.37(-1.43%) |
Dec 01, 2015 | 25.59 | 25.91 | 25.42 | 25.71 | 1,894,975 | -0.02(-0.09%) |
Nov 30, 2015 | 25.72 | 25.86 | 25.68 | 25.73 | 1,381,287 | +0.06(+0.24%) |
Nov 27, 2015 | 25.61 | 25.70 | 25.55 | 25.67 | 736,876 | +0.12(+0.49%) |
Nov 25, 2015 | 25.70 | 25.55 | 25.55 | 25.55 | 969,637 | -0.08(-0.33%) |
Nov 24, 2015 | 25.41 | 25.76 | 25.31 | 25.63 | 1,392,838 | +0.22(+0.87%) |
Nov 23, 2015 | 25.61 | 25.76 | 25.39 | 25.41 | 1,096,247 | -0.27(-1.06%) |
Nov 20, 2015 | 25.91 | 26.01 | 25.63 | 25.68 | 1,072,374 | -0.15(-0.57%) |
Nov 19, 2015 | 25.84 | 25.95 | 25.74 | 25.83 | 1,045,457 | +0.09(+0.35%) |
Nov 18, 2015 | 25.74 | 25.87 | 25.63 | 25.74 | 1,056,332 | +0.05(+0.18%) |
Nov 17, 2015 | 25.61 | 25.84 | 25.54 | 25.69 | 1,447,338 | +0.22(+0.86%) |
Nov 16, 2015 | 25.00 | 25.48 | 24.93 | 25.47 | 1,053,054 | +0.45(+1.78%) |
Nov 13, 2015 | 25.33 | 25.38 | 24.91 | 25.03 | 1,155,641 | -0.42(-1.64%) |
Nov 12, 2015 | 25.65 | 25.69 | 25.40 | 25.45 | 1,254,232 | -0.48(-1.85%) |
Nov 11, 2015 | 25.94 | 26.07 | 25.76 | 25.93 | 973,632 | +0.07(+0.26%) |
Nov 10, 2015 | 25.85 | 25.89 | 25.70 | 25.86 | 1,160,247 | -0.09(-0.35%) |
Nov 09, 2015 | 26.22 | 26.22 | 25.71 | 25.95 | 1,241,125 | -0.25(-0.97%) |
Nov 06, 2015 | 26.29 | 26.36 | 25.98 | 26.20 | 1,281,896 | -0.19(-0.71%) |
Nov 05, 2015 | 26.47 | 26.69 | 26.36 | 26.39 | 2,432,341 | -0.06(-0.21%) |
Nov 04, 2015 | 26.73 | 26.84 | 26.31 | 26.45 | 2,927,192 | -0.36(-1.35%) |
Nov 03, 2015 | 26.58 | 26.86 | 26.33 | 26.81 | 1,234,967 | +0.12(+0.47%) |
Nov 02, 2015 | 26.59 | 26.77 | 26.50 | 26.68 | 1,042,391 | +0.14(+0.53%) |
Oct 30, 2015 | 27.00 | 27.03 | 26.54 | 26.54 | 1,428,034 | -0.50(-1.86%) |
Oct 29, 2015 | 26.89 | 27.09 | 26.76 | 27.04 | 1,163,881 | +0.02(+0.08%) |
Oct 28, 2015 | 26.61 | 27.06 | 26.57 | 27.02 | 1,339,297 | +0.51(+1.94%) |
Oct 27, 2015 | 26.32 | 26.65 | 26.29 | 26.51 | 1,140,295 | -0.01(-0.04%) |
Oct 26, 2015 | 26.68 | 26.85 | 26.47 | 26.52 | 839,279 | -0.08(-0.32%) |
Oct 23, 2015 | 26.63 | 26.75 | 26.52 | 26.60 | 1,020,682 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.69 | 26.18 | 26.58 | 944,233 | +0.51(+1.95%) |
Oct 21, 2015 | 26.49 | 26.56 | 26.05 | 26.07 | 917,491 | -0.36(-1.37%) |
Oct 20, 2015 | 26.32 | 26.68 | 26.19 | 26.43 | 850,377 | +0.23(+0.86%) |
Oct 19, 2015 | 26.26 | 26.41 | 26.17 | 26.20 | 927,063 | -0.16(-0.62%) |
Oct 16, 2015 | 26.28 | 26.45 | 26.17 | 26.37 | 862,313 | +0.09(+0.34%) |
Oct 15, 2015 | 26.24 | 26.37 | 26.09 | 26.28 | 951,202 | +0.19(+0.74%) |
Oct 14, 2015 | 26.24 | 26.34 | 25.98 | 26.08 | 1,016,789 | -0.07(-0.26%) |
Oct 13, 2015 | 25.98 | 26.32 | 25.88 | 26.15 | 1,208,644 | +0.04(+0.15%) |
Oct 12, 2015 | 26.33 | 26.41 | 26.08 | 26.11 | 789,084 | -0.20(-0.77%) |
Oct 09, 2015 | 26.43 | 26.55 | 26.19 | 26.32 | 1,146,524 | -0.01(-0.04%) |
Oct 08, 2015 | 26.08 | 26.34 | 25.99 | 26.33 | 1,479,100 | +0.26(+1.00%) |
Oct 07, 2015 | 26.02 | 26.42 | 25.93 | 26.07 | 2,281,185 | +0.31(+1.21%) |
Oct 06, 2015 | 25.23 | 25.78 | 25.14 | 25.76 | 2,387,387 | +0.53(+2.08%) |
Oct 05, 2015 | 24.89 | 25.30 | 24.84 | 25.23 | 1,714,399 | +0.67(+2.71%) |
Oct 02, 2015 | 24.67 | 24.68 | 24.17 | 24.56 | 1,925,694 | -0.21(-0.84%) |