Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.98 | 30.40 | 29.96 | 30.27 | 357,110 | +0.40(+1.34%) |
Sep 29, 2016 | 29.08 | 30.09 | 28.84 | 29.86 | 341,198 | +0.80(+2.76%) |
Sep 28, 2016 | 28.57 | 29.31 | 28.57 | 29.06 | 330,121 | +0.66(+2.31%) |
Sep 27, 2016 | 28.33 | 28.50 | 27.93 | 28.41 | 267,606 | -0.11(-0.38%) |
Sep 26, 2016 | 29.18 | 29.36 | 28.48 | 28.51 | 298,226 | -0.83(-2.84%) |
Sep 23, 2016 | 29.24 | 29.79 | 29.03 | 29.35 | 485,257 | -0.32(-1.09%) |
Sep 22, 2016 | 29.27 | 30.09 | 29.27 | 29.67 | 317,397 | +0.75(+2.61%) |
Sep 21, 2016 | 27.88 | 29.03 | 27.88 | 28.91 | 623,597 | +1.39(+5.05%) |
Sep 20, 2016 | 28.04 | 28.30 | 27.46 | 27.52 | 348,672 | -0.20(-0.71%) |
Sep 19, 2016 | 27.54 | 28.09 | 27.34 | 27.72 | 262,478 | +0.47(+1.72%) |
Sep 16, 2016 | 27.21 | 27.53 | 26.92 | 27.25 | 352,090 | -0.23(-0.82%) |
Sep 15, 2016 | 26.50 | 27.50 | 26.42 | 27.48 | 314,592 | +1.09(+4.12%) |
Sep 14, 2016 | 26.46 | 26.62 | 25.99 | 26.39 | 420,701 | -0.18(-0.66%) |
Sep 13, 2016 | 28.02 | 28.17 | 26.41 | 26.57 | 297,364 | -1.79(-6.32%) |
Sep 12, 2016 | 27.95 | 28.45 | 27.95 | 28.36 | 230,439 | -0.14(-0.48%) |
Sep 09, 2016 | 28.79 | 29.18 | 28.32 | 28.49 | 340,417 | -0.66(-2.25%) |
Sep 08, 2016 | 29.29 | 29.44 | 29.09 | 29.15 | 201,056 | -0.11(-0.37%) |
Sep 07, 2016 | 29.30 | 29.51 | 28.92 | 29.26 | 257,778 | +0.04(+0.13%) |
Sep 06, 2016 | 29.46 | 29.71 | 29.07 | 29.22 | 252,540 | -0.19(-0.63%) |
Sep 02, 2016 | 29.34 | 29.40 | 29.40 | 29.40 | 272,163 | +0.35(+1.21%) |
Sep 01, 2016 | 28.81 | 29.11 | 28.69 | 29.05 | 235,921 | +0.26(+0.92%) |
Aug 31, 2016 | 28.75 | 28.90 | 28.49 | 28.79 | 320,165 | -0.05(-0.17%) |
Aug 30, 2016 | 29.04 | 29.32 | 28.74 | 28.84 | 344,468 | -0.23(-0.77%) |
Aug 29, 2016 | 29.30 | 29.46 | 29.01 | 29.06 | 184,122 | -0.22(-0.74%) |
Aug 26, 2016 | 29.08 | 29.37 | 28.78 | 29.28 | 266,619 | +0.26(+0.91%) |
Aug 25, 2016 | 28.63 | 29.24 | 28.43 | 29.01 | 522,956 | +0.28(+0.99%) |
Aug 24, 2016 | 29.05 | 29.05 | 28.46 | 28.73 | 496,367 | -0.26(-0.91%) |
Aug 23, 2016 | 27.97 | 29.35 | 27.86 | 28.99 | 523,850 | +1.08(+3.86%) |
Aug 22, 2016 | 27.42 | 28.03 | 26.61 | 27.92 | 337,544 | +0.26(+0.96%) |
Aug 19, 2016 | 26.83 | 27.78 | 26.52 | 27.65 | 268,882 | +0.71(+2.65%) |
Aug 18, 2016 | 26.12 | 27.02 | 26.08 | 26.94 | 350,488 | +0.78(+2.99%) |
Aug 17, 2016 | 26.22 | 26.48 | 25.94 | 26.15 | 254,852 | -0.15(-0.56%) |
Aug 16, 2016 | 26.38 | 26.88 | 26.03 | 26.30 | 390,894 | -0.09(-0.33%) |
Aug 15, 2016 | 25.77 | 26.47 | 25.77 | 26.39 | 194,395 | +0.64(+2.47%) |
Aug 12, 2016 | 26.15 | 26.26 | 25.48 | 25.75 | 187,431 | -0.37(-1.42%) |
Aug 11, 2016 | 25.14 | 26.40 | 25.03 | 26.12 | 328,047 | +1.20(+4.83%) |
Aug 10, 2016 | 24.99 | 25.46 | 24.67 | 24.92 | 353,235 | +0.11(+0.43%) |
Aug 09, 2016 | 25.12 | 25.45 | 24.45 | 24.81 | 726,147 | -0.29(-1.17%) |
Aug 08, 2016 | 25.26 | 25.80 | 25.01 | 25.11 | 358,173 | -0.01(-0.04%) |
Aug 05, 2016 | 24.96 | 25.56 | 24.96 | 25.12 | 389,683 | +0.23(+0.90%) |
Aug 04, 2016 | 25.66 | 25.90 | 24.81 | 24.89 | 307,508 | -1.19(-4.58%) |
Aug 03, 2016 | 25.53 | 26.84 | 25.47 | 26.09 | 348,348 | +0.45(+1.76%) |
Aug 02, 2016 | 26.74 | 26.81 | 25.40 | 25.64 | 246,272 | -1.13(-4.21%) |
Aug 01, 2016 | 26.57 | 26.86 | 26.19 | 26.76 | 205,072 | +0.06(+0.22%) |
Jul 29, 2016 | 27.18 | 27.26 | 26.58 | 26.70 | 343,956 | -0.53(-1.94%) |
Jul 28, 2016 | 27.34 | 27.49 | 27.04 | 27.23 | 191,456 | -0.15(-0.54%) |
Jul 27, 2016 | 27.60 | 27.86 | 27.11 | 27.38 | 179,678 | -0.12(-0.43%) |
Jul 26, 2016 | 26.44 | 27.65 | 26.44 | 27.50 | 166,309 | +1.05(+3.96%) |
Jul 25, 2016 | 26.74 | 26.91 | 25.94 | 26.45 | 243,469 | -0.49(-1.82%) |
Jul 22, 2016 | 27.52 | 27.74 | 26.86 | 26.94 | 314,924 | -0.63(-2.27%) |
Jul 21, 2016 | 26.62 | 27.71 | 26.59 | 27.56 | 416,039 | +1.03(+3.87%) |
Jul 20, 2016 | 26.52 | 26.81 | 26.09 | 26.54 | 200,844 | +0.02(+0.07%) |
Jul 19, 2016 | 27.14 | 27.14 | 26.45 | 26.52 | 228,394 | -0.84(-3.08%) |
Jul 18, 2016 | 27.01 | 27.39 | 26.61 | 27.36 | 201,666 | +0.25(+0.94%) |
Jul 15, 2016 | 27.15 | 27.26 | 26.80 | 27.10 | 332,321 | +0.14(+0.51%) |
Jul 14, 2016 | 26.75 | 27.68 | 26.76 | 26.97 | 350,225 | +0.22(+0.81%) |
Jul 13, 2016 | 26.72 | 27.02 | 26.57 | 26.75 | 262,516 | +0.08(+0.29%) |
Jul 12, 2016 | 26.63 | 27.05 | 26.49 | 26.67 | 438,812 | +0.23(+0.85%) |
Jul 11, 2016 | 26.30 | 26.66 | 26.30 | 26.45 | 627,850 | +0.35(+1.35%) |
Jul 08, 2016 | 25.48 | 26.11 | 24.99 | 26.10 | 440,615 | +1.11(+4.43%) |
Jul 07, 2016 | 24.50 | 25.41 | 24.50 | 24.99 | 313,058 | +0.54(+2.20%) |
Jul 06, 2016 | 23.28 | 24.46 | 23.11 | 24.45 | 665,447 | +0.89(+3.78%) |
Jul 05, 2016 | 24.86 | 25.17 | 23.00 | 23.56 | 510,229 | -1.64(-6.52%) |
Jul 01, 2016 | 25.23 | 25.20 | 25.20 | 25.20 | 399,561 | -0.31(-1.23%) |
Jun 30, 2016 | 24.98 | 25.58 | 24.65 | 25.52 | 392,560 | +0.49(+1.96%) |
Jun 29, 2016 | 24.30 | 25.15 | 24.16 | 25.03 | 817,089 | +1.08(+4.50%) |
Jun 28, 2016 | 24.58 | 24.72 | 23.61 | 23.95 | 869,710 | -0.32(-1.33%) |
Jun 27, 2016 | 26.66 | 26.66 | 24.15 | 24.27 | 691,970 | -2.67(-9.92%) |
Jun 24, 2016 | 27.91 | 28.26 | 26.70 | 26.95 | 3,317,420 | -2.73(-9.20%) |
Jun 23, 2016 | 29.36 | 29.88 | 29.36 | 29.68 | 516,320 | +0.47(+1.61%) |
Jun 22, 2016 | 29.36 | 29.45 | 28.86 | 29.21 | 154,749 | -0.15(-0.50%) |
Jun 21, 2016 | 29.85 | 30.00 | 28.74 | 29.35 | 339,538 | -0.51(-1.70%) |
Jun 20, 2016 | 29.68 | 30.25 | 29.53 | 29.86 | 292,028 | +0.68(+2.31%) |
Jun 17, 2016 | 28.68 | 29.91 | 28.66 | 29.19 | 360,535 | +0.80(+2.83%) |
Jun 16, 2016 | 28.32 | 28.47 | 27.57 | 28.39 | 237,146 | -0.36(-1.26%) |
Jun 15, 2016 | 28.35 | 28.98 | 28.11 | 28.75 | 261,279 | +0.36(+1.28%) |
Jun 14, 2016 | 27.55 | 28.43 | 27.00 | 28.39 | 314,809 | +0.49(+1.75%) |
Jun 13, 2016 | 29.12 | 29.13 | 27.63 | 27.90 | 292,774 | -1.37(-4.68%) |
Jun 10, 2016 | 29.49 | 29.49 | 28.64 | 29.27 | 194,818 | -0.44(-1.48%) |
Jun 09, 2016 | 29.78 | 30.10 | 29.36 | 29.71 | 256,802 | -0.47(-1.56%) |
Jun 08, 2016 | 30.44 | 30.81 | 30.14 | 30.18 | 186,586 | -0.04(-0.13%) |
Jun 07, 2016 | 30.21 | 30.51 | 30.11 | 30.22 | 232,193 | +0.11(+0.36%) |
Jun 06, 2016 | 29.68 | 30.27 | 29.62 | 30.11 | 218,624 | +0.73(+2.50%) |
Jun 03, 2016 | 29.57 | 29.81 | 29.00 | 29.37 | 234,336 | -0.24(-0.83%) |
Jun 02, 2016 | 29.25 | 29.88 | 28.98 | 29.62 | 190,819 | +0.31(+1.07%) |
Jun 01, 2016 | 29.00 | 29.46 | 28.17 | 29.31 | 219,562 | -0.03(-0.10%) |
May 31, 2016 | 28.91 | 29.52 | 28.91 | 29.34 | 248,053 | +0.45(+1.56%) |
May 27, 2016 | 28.35 | 28.89 | 28.89 | 28.89 | 199,116 | +0.50(+1.76%) |
May 26, 2016 | 28.81 | 29.01 | 28.24 | 28.39 | 165,617 | -0.25(-0.89%) |
May 25, 2016 | 27.95 | 28.72 | 27.89 | 28.64 | 273,137 | +0.75(+2.70%) |
May 24, 2016 | 27.45 | 27.97 | 27.05 | 27.89 | 256,431 | +0.63(+2.30%) |
May 23, 2016 | 27.08 | 27.49 | 26.80 | 27.26 | 214,716 | +0.17(+0.61%) |
May 20, 2016 | 26.63 | 27.73 | 26.59 | 27.09 | 329,743 | +0.48(+1.80%) |
May 19, 2016 | 27.96 | 28.43 | 26.46 | 26.61 | 477,448 | -1.77(-6.24%) |
May 18, 2016 | 27.94 | 28.64 | 27.74 | 28.39 | 345,490 | +0.07(+0.24%) |
May 17, 2016 | 29.23 | 29.58 | 28.09 | 28.32 | 538,226 | -1.00(-3.41%) |
May 16, 2016 | 29.87 | 30.17 | 29.32 | 29.32 | 269,444 | -0.39(-1.32%) |
May 13, 2016 | 30.34 | 30.58 | 29.54 | 29.71 | 301,255 | +0.16(+0.53%) |
May 12, 2016 | 30.11 | 30.38 | 29.44 | 29.55 | 405,291 | -0.45(-1.50%) |
May 11, 2016 | 30.46 | 30.91 | 29.96 | 30.00 | 523,800 | -0.29(-0.97%) |
May 10, 2016 | 28.79 | 30.76 | 28.57 | 30.29 | 707,027 | +1.45(+5.02%) |
May 09, 2016 | 29.23 | 29.24 | 28.17 | 28.85 | 319,041 | -0.41(-1.41%) |
May 06, 2016 | 28.96 | 29.42 | 28.82 | 29.26 | 279,152 | +0.43(+1.49%) |
May 05, 2016 | 28.26 | 29.63 | 28.15 | 28.83 | 433,920 | +1.25(+4.54%) |
May 04, 2016 | 30.89 | 30.89 | 26.14 | 27.57 | 1,022,467 | -1.85(-6.29%) |
May 03, 2016 | 29.60 | 29.93 | 29.20 | 29.42 | 594,792 | -0.37(-1.25%) |
May 02, 2016 | 29.42 | 29.96 | 28.83 | 29.80 | 559,928 | +0.47(+1.60%) |
Apr 29, 2016 | 29.28 | 29.41 | 28.85 | 29.33 | 472,432 | +0.12(+0.40%) |
Apr 28, 2016 | 29.14 | 29.41 | 28.62 | 29.21 | 407,348 | -0.16(-0.53%) |
Apr 27, 2016 | 28.58 | 29.48 | 28.23 | 29.36 | 371,275 | +0.84(+2.95%) |
Apr 26, 2016 | 27.72 | 28.52 | 26.89 | 28.52 | 374,405 | +1.06(+3.85%) |
Apr 25, 2016 | 28.42 | 28.73 | 27.37 | 27.47 | 464,334 | -1.07(-3.74%) |
Apr 22, 2016 | 28.10 | 28.58 | 27.78 | 28.53 | 325,741 | +0.68(+2.42%) |
Apr 21, 2016 | 26.79 | 27.93 | 26.65 | 27.86 | 421,356 | +1.07(+3.98%) |
Apr 20, 2016 | 27.57 | 27.63 | 26.33 | 26.79 | 324,894 | -0.88(-3.18%) |
Apr 19, 2016 | 26.91 | 27.67 | 26.67 | 27.67 | 291,795 | +1.02(+3.82%) |
Apr 18, 2016 | 26.36 | 27.20 | 25.66 | 26.65 | 505,401 | +0.24(+0.93%) |
Apr 15, 2016 | 26.11 | 26.42 | 25.89 | 26.41 | 331,909 | +0.36(+1.39%) |
Apr 14, 2016 | 25.82 | 26.46 | 25.43 | 26.05 | 419,590 | +0.44(+1.72%) |
Apr 13, 2016 | 26.10 | 26.32 | 25.54 | 25.61 | 613,339 | -0.36(-1.39%) |
Apr 12, 2016 | 25.63 | 26.48 | 25.62 | 25.97 | 265,387 | +0.34(+1.34%) |
Apr 11, 2016 | 25.33 | 25.94 | 25.22 | 25.63 | 264,899 | +0.38(+1.51%) |
Apr 08, 2016 | 24.00 | 25.24 | 23.88 | 25.24 | 258,663 | +1.61(+6.79%) |
Apr 07, 2016 | 23.69 | 24.08 | 23.40 | 23.64 | 381,915 | -0.17(-0.70%) |
Apr 06, 2016 | 23.87 | 23.98 | 23.21 | 23.80 | 302,070 | +0.03(+0.12%) |
Apr 05, 2016 | 23.38 | 23.82 | 23.38 | 23.78 | 416,203 | +0.19(+0.79%) |
Apr 04, 2016 | 23.95 | 24.51 | 23.49 | 23.59 | 481,300 | -0.32(-1.35%) |
Apr 01, 2016 | 24.18 | 24.42 | 23.48 | 23.91 | 347,471 | -0.64(-2.59%) |
Mar 31, 2016 | 24.81 | 24.81 | 24.15 | 24.55 | 413,375 | -0.46(-1.84%) |
Mar 30, 2016 | 25.40 | 25.86 | 24.51 | 25.01 | 380,274 | -0.07(-0.27%) |
Mar 29, 2016 | 24.28 | 25.11 | 23.91 | 25.08 | 189,799 | +0.62(+2.52%) |
Mar 28, 2016 | 25.30 | 25.30 | 23.81 | 24.46 | 261,933 | -0.95(-3.74%) |
Mar 24, 2016 | 24.49 | 25.41 | 25.41 | 25.41 | 258,269 | +0.72(+2.93%) |
Mar 23, 2016 | 26.09 | 26.40 | 24.68 | 24.69 | 419,302 | -1.28(-4.94%) |
Mar 22, 2016 | 25.05 | 26.15 | 25.05 | 25.97 | 328,605 | +0.73(+2.91%) |
Mar 21, 2016 | 25.00 | 25.77 | 24.86 | 25.23 | 157,467 | +0.28(+1.14%) |
Mar 18, 2016 | 24.85 | 25.34 | 24.38 | 24.95 | 524,929 | +0.19(+0.75%) |
Mar 17, 2016 | 23.80 | 25.28 | 23.75 | 24.76 | 373,552 | +0.76(+3.18%) |
Mar 16, 2016 | 23.70 | 24.21 | 21.33 | 24.00 | 405,647 | +0.13(+0.53%) |
Mar 15, 2016 | 23.24 | 24.05 | 22.90 | 23.87 | 684,833 | +0.35(+1.50%) |
Mar 14, 2016 | 22.31 | 23.55 | 22.16 | 23.52 | 424,665 | +0.98(+4.34%) |
Mar 11, 2016 | 22.14 | 22.61 | 21.99 | 22.54 | 407,557 | +0.54(+2.45%) |
Mar 10, 2016 | 20.85 | 22.05 | 20.85 | 22.00 | 551,441 | +1.80(+8.91%) |
Mar 09, 2016 | 19.44 | 20.42 | 19.34 | 20.20 | 325,198 | +0.91(+4.72%) |
Mar 08, 2016 | 19.74 | 20.11 | 19.24 | 19.29 | 587,141 | -0.72(-3.62%) |
Mar 07, 2016 | 18.89 | 20.07 | 18.89 | 20.02 | 324,680 | +1.00(+5.25%) |
Mar 04, 2016 | 19.56 | 19.87 | 18.92 | 19.02 | 496,713 | -0.48(-2.46%) |
Mar 03, 2016 | 19.51 | 20.18 | 19.37 | 19.50 | 698,043 | -0.02(-0.10%) |
Mar 02, 2016 | 19.22 | 19.53 | 19.16 | 19.52 | 313,095 | +0.23(+1.22%) |
Mar 01, 2016 | 18.49 | 19.56 | 18.38 | 19.28 | 229,375 | +0.95(+5.18%) |
Feb 29, 2016 | 18.92 | 19.12 | 18.33 | 18.33 | 315,971 | -0.59(-3.10%) |
Feb 26, 2016 | 18.13 | 18.99 | 18.08 | 18.92 | 506,059 | +0.90(+5.00%) |
Feb 25, 2016 | 17.60 | 18.11 | 17.07 | 18.02 | 330,534 | +0.53(+3.02%) |
Feb 24, 2016 | 17.14 | 17.53 | 16.17 | 17.49 | 413,646 | +0.19(+1.07%) |
Feb 23, 2016 | 17.32 | 17.55 | 16.73 | 17.31 | 362,756 | -0.04(-0.23%) |
Feb 22, 2016 | 16.30 | 17.37 | 16.28 | 17.34 | 838,947 | +1.37(+8.58%) |
Feb 19, 2016 | 16.48 | 16.48 | 15.90 | 15.97 | 392,786 | -0.56(-3.37%) |
Feb 18, 2016 | 16.79 | 16.79 | 16.33 | 16.53 | 438,539 | +0.00(+0.00%) |
Feb 17, 2016 | 16.75 | 17.21 | 16.41 | 16.53 | 643,134 | +0.49(+3.05%) |
Feb 16, 2016 | 16.31 | 16.61 | 15.99 | 16.04 | 624,586 | +0.05(+0.31%) |
Feb 12, 2016 | 15.90 | 15.99 | 15.99 | 15.99 | 601,538 | -0.12(-0.73%) |
Feb 11, 2016 | 16.52 | 17.44 | 14.54 | 16.11 | 1,810,110 | +0.69(+4.44%) |
Feb 10, 2016 | 15.07 | 17.02 | 15.07 | 15.43 | 1,631,084 | -4.94(-24.27%) |
Feb 09, 2016 | 20.63 | 21.11 | 20.11 | 20.37 | 443,798 | -0.67(-3.16%) |
Feb 08, 2016 | 20.84 | 21.24 | 20.47 | 21.03 | 750,183 | -0.14(-0.65%) |
Feb 05, 2016 | 20.80 | 21.23 | 20.42 | 21.17 | 443,418 | +0.24(+1.17%) |
Feb 04, 2016 | 20.06 | 21.46 | 20.06 | 20.93 | 448,456 | +0.94(+4.70%) |
Feb 03, 2016 | 20.66 | 20.68 | 19.43 | 19.99 | 498,585 | -0.42(-2.06%) |
Feb 02, 2016 | 21.55 | 21.59 | 20.28 | 20.41 | 392,821 | -1.61(-7.29%) |
Feb 01, 2016 | 22.89 | 23.32 | 21.83 | 22.01 | 261,888 | -1.32(-5.66%) |
Jan 29, 2016 | 22.02 | 23.34 | 22.02 | 23.34 | 274,117 | +1.25(+5.67%) |
Jan 28, 2016 | 23.70 | 24.08 | 21.95 | 22.08 | 250,720 | -1.56(-6.58%) |
Jan 27, 2016 | 21.85 | 23.81 | 21.85 | 23.64 | 563,023 | +1.67(+7.62%) |
Jan 26, 2016 | 20.99 | 21.98 | 20.80 | 21.96 | 621,778 | +1.18(+5.70%) |
Jan 25, 2016 | 21.28 | 21.61 | 20.75 | 20.78 | 238,018 | -0.79(-3.68%) |
Jan 22, 2016 | 21.46 | 21.99 | 21.22 | 21.57 | 641,183 | +0.53(+2.51%) |
Jan 21, 2016 | 20.61 | 21.42 | 20.58 | 21.04 | 476,339 | +0.64(+3.12%) |
Jan 20, 2016 | 20.80 | 20.83 | 19.60 | 20.41 | 659,929 | -0.79(-3.74%) |
Jan 19, 2016 | 22.24 | 22.46 | 21.12 | 21.20 | 550,323 | -0.84(-3.82%) |
Jan 15, 2016 | 22.10 | 22.04 | 22.04 | 22.04 | 429,393 | -0.66(-2.89%) |
Jan 14, 2016 | 22.84 | 22.95 | 22.26 | 22.70 | 662,650 | -0.12(-0.51%) |
Jan 13, 2016 | 22.92 | 23.14 | 22.51 | 22.82 | 678,419 | -0.04(-0.17%) |
Jan 12, 2016 | 23.28 | 23.28 | 22.19 | 22.86 | 505,293 | -0.20(-0.85%) |
Jan 11, 2016 | 23.18 | 23.22 | 22.35 | 23.05 | 212,731 | -0.11(-0.46%) |
Jan 08, 2016 | 24.01 | 24.19 | 23.05 | 23.16 | 369,443 | -0.72(-3.03%) |
Jan 07, 2016 | 24.30 | 24.32 | 23.63 | 23.88 | 357,271 | -0.87(-3.52%) |
Jan 06, 2016 | 25.97 | 25.97 | 24.67 | 24.75 | 616,936 | -1.64(-6.23%) |
Jan 05, 2016 | 27.85 | 27.85 | 26.18 | 26.40 | 214,102 | -1.42(-5.10%) |
Jan 04, 2016 | 27.04 | 27.96 | 26.44 | 27.82 | 240,847 | +0.50(+1.83%) |
Dec 31, 2015 | 26.19 | 27.32 | 27.32 | 27.32 | 208,617 | +0.97(+3.68%) |
Dec 30, 2015 | 27.03 | 27.17 | 26.30 | 26.35 | 165,972 | -0.84(-3.10%) |
Dec 29, 2015 | 26.98 | 27.30 | 26.69 | 27.19 | 182,413 | +0.24(+0.91%) |
Dec 28, 2015 | 28.33 | 28.64 | 26.59 | 26.95 | 421,941 | -1.50(-5.26%) |
Dec 24, 2015 | 28.24 | 28.44 | 28.44 | 28.44 | 107,476 | +0.24(+0.87%) |
Dec 23, 2015 | 27.81 | 28.69 | 27.60 | 28.20 | 312,509 | +0.66(+2.38%) |
Dec 22, 2015 | 26.70 | 27.64 | 26.56 | 27.54 | 579,678 | +0.74(+2.78%) |
Dec 21, 2015 | 26.33 | 26.94 | 25.99 | 26.80 | 418,327 | +0.53(+2.01%) |
Dec 18, 2015 | 25.98 | 26.42 | 25.56 | 26.27 | 963,168 | +0.39(+1.51%) |
Dec 17, 2015 | 25.45 | 26.03 | 24.95 | 25.88 | 388,014 | +0.57(+2.24%) |
Dec 16, 2015 | 26.90 | 26.90 | 25.03 | 25.31 | 516,442 | -0.82(-3.15%) |
Dec 15, 2015 | 26.62 | 27.33 | 25.43 | 26.13 | 819,205 | -0.33(-1.26%) |
Dec 14, 2015 | 28.08 | 28.34 | 26.34 | 26.47 | 515,023 | -1.81(-6.40%) |
Dec 11, 2015 | 28.66 | 28.66 | 27.85 | 28.28 | 588,268 | -0.89(-3.05%) |
Dec 10, 2015 | 28.83 | 29.55 | 28.40 | 29.17 | 416,382 | +0.21(+0.71%) |
Dec 09, 2015 | 30.35 | 30.48 | 28.85 | 28.96 | 296,655 | -1.47(-4.82%) |
Dec 08, 2015 | 30.78 | 31.40 | 30.34 | 30.43 | 591,965 | -1.32(-4.16%) |
Dec 07, 2015 | 32.34 | 32.76 | 31.51 | 31.75 | 443,363 | -0.98(-2.99%) |
Dec 04, 2015 | 32.75 | 33.02 | 32.21 | 32.73 | 362,780 | -0.22(-0.65%) |
Dec 03, 2015 | 33.09 | 33.15 | 32.39 | 32.95 | 620,379 | -0.07(-0.21%) |
Dec 02, 2015 | 33.08 | 33.20 | 32.55 | 33.02 | 407,996 | -0.21(-0.62%) |
Dec 01, 2015 | 32.89 | 33.30 | 32.74 | 33.22 | 404,675 | +0.33(+1.01%) |
Nov 30, 2015 | 32.64 | 33.44 | 32.49 | 32.89 | 208,284 | +0.28(+0.87%) |
Nov 27, 2015 | 32.67 | 32.81 | 32.12 | 32.60 | 70,969 | -0.43(-1.30%) |
Nov 25, 2015 | 32.35 | 33.04 | 33.04 | 33.04 | 137,920 | +0.67(+2.06%) |
Nov 24, 2015 | 31.32 | 32.52 | 31.19 | 32.37 | 210,767 | +0.96(+3.05%) |
Nov 23, 2015 | 31.76 | 31.76 | 31.20 | 31.41 | 178,698 | -0.32(-1.02%) |
Nov 20, 2015 | 32.11 | 32.46 | 31.48 | 31.73 | 336,740 | -0.53(-1.64%) |
Nov 19, 2015 | 32.04 | 32.59 | 31.20 | 32.26 | 282,947 | -0.41(-1.26%) |
Nov 18, 2015 | 31.58 | 33.13 | 31.32 | 32.67 | 429,183 | +1.40(+4.48%) |
Nov 17, 2015 | 30.81 | 31.97 | 30.11 | 31.27 | 355,502 | +0.63(+2.04%) |
Nov 16, 2015 | 29.05 | 31.05 | 28.95 | 30.65 | 505,398 | +1.27(+4.33%) |
Nov 13, 2015 | 29.10 | 29.60 | 28.59 | 29.37 | 246,940 | +0.03(+0.10%) |
Nov 12, 2015 | 30.43 | 30.49 | 29.14 | 29.35 | 391,842 | -1.45(-4.70%) |
Nov 11, 2015 | 30.93 | 30.93 | 30.34 | 30.79 | 323,155 | -0.15(-0.47%) |
Nov 10, 2015 | 30.86 | 31.03 | 30.26 | 30.94 | 157,419 | -0.08(-0.25%) |
Nov 09, 2015 | 32.16 | 32.16 | 30.62 | 31.02 | 473,195 | -1.35(-4.17%) |
Nov 06, 2015 | 34.26 | 34.26 | 32.19 | 32.37 | 603,603 | -2.08(-6.05%) |
Nov 05, 2015 | 34.68 | 34.95 | 33.96 | 34.45 | 186,372 | -0.28(-0.82%) |
Nov 04, 2015 | 34.47 | 35.23 | 34.22 | 34.74 | 401,581 | +0.39(+1.14%) |
Nov 03, 2015 | 35.16 | 35.64 | 34.27 | 34.35 | 314,366 | -0.90(-2.55%) |
Nov 02, 2015 | 33.19 | 35.42 | 32.58 | 35.25 | 482,028 | +2.07(+6.22%) |
Oct 30, 2015 | 33.67 | 34.23 | 32.62 | 33.18 | 542,398 | -0.34(-1.02%) |
Oct 29, 2015 | 35.67 | 35.67 | 33.20 | 33.52 | 550,233 | -1.50(-4.28%) |
Oct 28, 2015 | 34.18 | 36.13 | 33.30 | 35.02 | 676,636 | +1.18(+3.50%) |
Oct 27, 2015 | 33.67 | 34.64 | 33.16 | 33.84 | 554,620 | -0.11(-0.32%) |
Oct 26, 2015 | 35.91 | 36.19 | 33.06 | 33.95 | 994,593 | -2.09(-5.81%) |
Oct 23, 2015 | 36.07 | 36.28 | 35.18 | 36.04 | 130,138 | +0.32(+0.90%) |
Oct 22, 2015 | 36.45 | 36.83 | 35.42 | 35.72 | 365,780 | -0.24(-0.68%) |
Oct 21, 2015 | 37.17 | 37.17 | 35.57 | 35.96 | 519,646 | -1.36(-3.65%) |
Oct 20, 2015 | 35.54 | 37.59 | 35.30 | 37.32 | 451,244 | +1.61(+4.49%) |
Oct 19, 2015 | 34.87 | 36.13 | 34.82 | 35.72 | 514,448 | +0.01(+0.03%) |
Oct 16, 2015 | 35.97 | 36.35 | 34.94 | 35.71 | 565,533 | -0.27(-0.76%) |
Oct 15, 2015 | 36.41 | 36.46 | 35.32 | 35.98 | 570,831 | +0.05(+0.14%) |
Oct 14, 2015 | 36.55 | 37.13 | 35.25 | 35.93 | 618,244 | -0.74(-2.03%) |
Oct 13, 2015 | 36.61 | 37.89 | 34.85 | 36.68 | 358,855 | -0.69(-1.83%) |
Oct 12, 2015 | 38.71 | 39.10 | 37.32 | 37.36 | 130,629 | -0.94(-2.45%) |
Oct 09, 2015 | 40.48 | 40.96 | 38.24 | 38.30 | 951,905 | -1.78(-4.44%) |
Oct 08, 2015 | 37.88 | 41.17 | 37.88 | 40.08 | 480,654 | +1.56(+4.04%) |
Oct 07, 2015 | 36.79 | 39.29 | 36.79 | 38.53 | 554,373 | +1.44(+3.88%) |
Oct 06, 2015 | 34.55 | 37.20 | 34.37 | 37.09 | 275,482 | +1.95(+5.54%) |
Oct 05, 2015 | 35.04 | 36.89 | 34.94 | 35.14 | 682,347 | +0.59(+1.70%) |
Oct 02, 2015 | 33.75 | 34.75 | 33.55 | 34.55 | 511,406 | +0.23(+0.66%) |