Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.33 | 24.55 | 24.33 | 24.53 | 15,511 | +0.09(+0.38%) |
Oct 28, 2016 | 24.30 | 24.47 | 24.30 | 24.43 | 20,595 | +0.13(+0.54%) |
Oct 27, 2016 | 24.45 | 24.45 | 24.24 | 24.30 | 6,185 | -0.14(-0.57%) |
Oct 26, 2016 | 24.39 | 24.55 | 24.36 | 24.44 | 76,966 | -0.20(-0.81%) |
Oct 25, 2016 | 24.65 | 24.67 | 24.50 | 24.64 | 67,693 | -0.14(-0.56%) |
Oct 24, 2016 | 24.90 | 24.91 | 24.70 | 24.78 | 7,612 | -0.18(-0.74%) |
Oct 21, 2016 | 24.81 | 24.96 | 24.74 | 24.96 | 12,396 | -0.02(-0.06%) |
Oct 20, 2016 | 24.88 | 25.06 | 24.88 | 24.98 | 6,065 | -0.07(-0.28%) |
Oct 19, 2016 | 25.02 | 25.12 | 25.02 | 25.05 | 3,281 | +0.18(+0.74%) |
Oct 18, 2016 | 24.72 | 24.94 | 24.72 | 24.86 | 19,449 | +0.45(+1.86%) |
Oct 17, 2016 | 24.39 | 24.48 | 24.39 | 24.41 | 3,737 | -0.24(-0.97%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.65 | 24.65 | 3,552 | -0.12(-0.50%) |
Oct 13, 2016 | 24.48 | 24.90 | 24.48 | 24.77 | 10,786 | +0.13(+0.53%) |
Oct 12, 2016 | 24.65 | 24.69 | 24.59 | 24.64 | 5,747 | -0.01(-0.03%) |
Oct 11, 2016 | 24.99 | 25.00 | 24.56 | 24.65 | 10,903 | -0.42(-1.66%) |
Oct 10, 2016 | 25.10 | 25.16 | 25.05 | 25.06 | 11,037 | -0.17(-0.67%) |
Oct 07, 2016 | 25.22 | 25.27 | 25.10 | 25.23 | 39,855 | -0.59(-2.29%) |
Oct 06, 2016 | 25.85 | 25.86 | 25.74 | 25.82 | 26,247 | -0.39(-1.49%) |
Oct 05, 2016 | 26.25 | 26.28 | 26.21 | 26.22 | 2,383 | -0.09(-0.35%) |
Oct 04, 2016 | 26.61 | 26.68 | 26.31 | 26.31 | 10,833 | -0.09(-0.35%) |
Oct 03, 2016 | 26.44 | 26.44 | 26.32 | 26.40 | 11,294 | +0.08(+0.32%) |
Sep 30, 2016 | 26.25 | 26.45 | 26.22 | 26.32 | 5,236 | +0.27(+1.03%) |
Sep 29, 2016 | 26.28 | 26.28 | 26.02 | 26.05 | 7,391 | -0.42(-1.58%) |
Sep 28, 2016 | 26.35 | 26.46 | 26.31 | 26.46 | 9,714 | +0.24(+0.92%) |
Sep 27, 2016 | 26.05 | 26.25 | 26.05 | 26.22 | 2,781 | +0.19(+0.74%) |
Sep 26, 2016 | 26.09 | 26.11 | 26.03 | 26.03 | 2,127 | -0.31(-1.19%) |
Sep 23, 2016 | 26.29 | 26.40 | 26.29 | 26.35 | 5,380 | -0.28(-1.04%) |
Sep 22, 2016 | 26.71 | 26.71 | 26.57 | 26.62 | 13,005 | +0.25(+0.93%) |
Sep 21, 2016 | 26.18 | 26.38 | 26.06 | 26.38 | 4,830 | +0.26(+1.00%) |
Sep 20, 2016 | 26.13 | 26.13 | 26.03 | 26.12 | 3,197 | +0.06(+0.23%) |
Sep 19, 2016 | 26.12 | 26.17 | 25.98 | 26.05 | 5,962 | +0.16(+0.62%) |
Sep 16, 2016 | 26.03 | 26.03 | 25.83 | 25.90 | 6,045 | -0.41(-1.56%) |
Sep 15, 2016 | 26.02 | 26.34 | 26.02 | 26.30 | 6,004 | +0.26(+0.99%) |
Sep 14, 2016 | 25.98 | 26.05 | 25.93 | 26.05 | 7,402 | -0.01(-0.03%) |
Sep 13, 2016 | 26.24 | 26.24 | 25.94 | 26.05 | 10,973 | -0.59(-2.22%) |
Sep 12, 2016 | 26.23 | 26.66 | 26.23 | 26.65 | 18,811 | +0.15(+0.57%) |
Sep 09, 2016 | 26.62 | 26.69 | 26.43 | 26.49 | 32,598 | -0.71(-2.62%) |
Sep 08, 2016 | 27.24 | 27.29 | 27.12 | 27.21 | 49,176 | -0.02(-0.06%) |
Sep 07, 2016 | 27.28 | 27.34 | 27.11 | 27.22 | 35,851 | -0.23(-0.83%) |
Sep 06, 2016 | 27.33 | 27.48 | 27.31 | 27.45 | 12,647 | +0.12(+0.44%) |
Sep 02, 2016 | 27.25 | 27.33 | 27.33 | 27.33 | 56,262 | +0.37(+1.38%) |
Sep 01, 2016 | 26.95 | 26.96 | 26.82 | 26.96 | 13,633 | +0.40(+1.51%) |
Aug 31, 2016 | 26.49 | 26.56 | 26.40 | 26.56 | 7,204 | +0.02(+0.06%) |
Aug 30, 2016 | 26.65 | 26.65 | 26.50 | 26.54 | 5,317 | -0.17(-0.62%) |
Aug 29, 2016 | 26.53 | 26.71 | 26.53 | 26.71 | 353 | +0.16(+0.60%) |
Aug 26, 2016 | 26.85 | 26.97 | 26.48 | 26.55 | 54,101 | -0.24(-0.88%) |
Aug 25, 2016 | 26.78 | 26.78 | 26.69 | 26.78 | 4,672 | -0.21(-0.79%) |
Aug 24, 2016 | 27.04 | 27.09 | 26.93 | 27.00 | 48,392 | +0.03(+0.11%) |
Aug 23, 2016 | 27.01 | 27.01 | 26.92 | 26.97 | 33,197 | +0.30(+1.11%) |
Aug 22, 2016 | 26.45 | 26.67 | 26.42 | 26.67 | 3,267 | +0.16(+0.60%) |
Aug 19, 2016 | 26.45 | 26.56 | 26.41 | 26.51 | 21,412 | -0.24(-0.88%) |
Aug 18, 2016 | 26.62 | 26.75 | 26.56 | 26.75 | 17,143 | +0.43(+1.61%) |
Aug 17, 2016 | 26.28 | 26.50 | 26.11 | 26.32 | 40,225 | -0.12(-0.46%) |
Aug 16, 2016 | 26.24 | 26.46 | 26.24 | 26.44 | 41,882 | +0.18(+0.69%) |
Aug 15, 2016 | 26.27 | 26.31 | 26.20 | 26.26 | 6,842 | -0.05(-0.17%) |
Aug 12, 2016 | 26.34 | 26.44 | 26.21 | 26.30 | 22,416 | +0.08(+0.29%) |
Aug 11, 2016 | 26.15 | 26.23 | 26.14 | 26.23 | 7,012 | +0.05(+0.20%) |
Aug 10, 2016 | 26.24 | 26.24 | 26.06 | 26.18 | 43,426 | +0.14(+0.54%) |
Aug 09, 2016 | 25.96 | 26.12 | 25.96 | 26.03 | 14,147 | +0.08(+0.30%) |
Aug 08, 2016 | 26.01 | 26.03 | 25.94 | 25.96 | 3,154 | -0.05(-0.17%) |
Aug 05, 2016 | 25.96 | 26.02 | 25.94 | 26.00 | 3,445 | -0.03(-0.12%) |
Aug 04, 2016 | 25.96 | 26.03 | 25.91 | 26.03 | 46,164 | +0.09(+0.35%) |
Aug 03, 2016 | 26.00 | 26.02 | 25.89 | 25.94 | 14,922 | -0.31(-1.19%) |
Aug 02, 2016 | 26.14 | 26.25 | 26.06 | 26.25 | 23,855 | +0.33(+1.26%) |
Aug 01, 2016 | 26.11 | 26.11 | 25.90 | 25.93 | 5,294 | -0.25(-0.96%) |
Jul 29, 2016 | 26.15 | 26.38 | 26.09 | 26.18 | 9,002 | +0.14(+0.52%) |
Jul 28, 2016 | 26.08 | 26.08 | 25.91 | 26.04 | 31,657 | +0.10(+0.38%) |
Jul 27, 2016 | 25.94 | 26.06 | 25.74 | 25.94 | 17,100 | +0.31(+1.21%) |
Jul 26, 2016 | 25.73 | 25.73 | 25.56 | 25.63 | 7,225 | -0.05(-0.20%) |
Jul 25, 2016 | 25.62 | 25.68 | 25.55 | 25.68 | 13,456 | +0.22(+0.88%) |
Jul 22, 2016 | 25.52 | 25.53 | 25.39 | 25.46 | 10,057 | -0.17(-0.66%) |
Jul 21, 2016 | 25.71 | 25.75 | 25.56 | 25.63 | 22,514 | -0.09(-0.35%) |
Jul 20, 2016 | 25.66 | 25.82 | 25.59 | 25.72 | 12,713 | +0.33(+1.29%) |
Jul 19, 2016 | 25.42 | 25.45 | 25.39 | 25.39 | 3,948 | -0.16(-0.63%) |
Jul 18, 2016 | 25.55 | 25.71 | 25.55 | 25.55 | 37,221 | +0.12(+0.48%) |
Jul 15, 2016 | 25.57 | 25.57 | 25.37 | 25.43 | 17,297 | -0.36(-1.38%) |
Jul 14, 2016 | 25.80 | 25.85 | 25.72 | 25.79 | 55,454 | +0.37(+1.46%) |
Jul 13, 2016 | 25.77 | 25.80 | 25.42 | 25.42 | 9,728 | -0.16(-0.62%) |
Jul 12, 2016 | 25.46 | 25.78 | 25.42 | 25.58 | 191,453 | +0.61(+2.46%) |
Jul 11, 2016 | 24.84 | 25.05 | 24.84 | 24.96 | 105,601 | +0.79(+3.27%) |
Jul 08, 2016 | 24.08 | 24.21 | 23.50 | 24.17 | 37,143 | +0.67(+2.84%) |
Jul 07, 2016 | 23.79 | 23.84 | 23.40 | 23.50 | 26,535 | -0.08(-0.32%) |
Jul 05, 2016 | 24.09 | 24.09 | 23.53 | 23.58 | 96,347 | -1.63(-6.47%) |
Jul 01, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 4,747,667 | -0.02(-0.09%) |
Jun 30, 2016 | 24.85 | 25.23 | 24.66 | 25.23 | 132,211 | +0.63(+2.56%) |
Jun 29, 2016 | 24.35 | 24.94 | 24.35 | 24.60 | 604,838 | +0.54(+2.24%) |
Jun 28, 2016 | 23.88 | 24.07 | 23.71 | 24.07 | 454,828 | +1.26(+5.52%) |
Jun 27, 2016 | 22.91 | 22.97 | 22.54 | 22.81 | 211,283 | -2.16(-8.66%) |
Jun 24, 2016 | 25.37 | 25.88 | 24.86 | 24.97 | 502,069 | -5.65(-18.46%) |
Jun 23, 2016 | 30.43 | 30.62 | 30.06 | 30.62 | 23,304 | +0.98(+3.30%) |
Jun 22, 2016 | 29.58 | 29.86 | 29.50 | 29.64 | 76,268 | +0.22(+0.74%) |
Jun 21, 2016 | 29.36 | 29.67 | 29.34 | 29.43 | 70,332 | +0.11(+0.36%) |
Jun 20, 2016 | 29.31 | 29.46 | 29.26 | 29.32 | 14,986 | +1.55(+5.59%) |
Jun 17, 2016 | 27.36 | 27.77 | 27.30 | 27.77 | 102,472 | +0.84(+3.14%) |
Jun 16, 2016 | 26.65 | 26.99 | 26.30 | 26.93 | 24,607 | -0.15(-0.56%) |
Jun 15, 2016 | 27.10 | 27.14 | 26.99 | 27.08 | 7,358 | +0.26(+0.98%) |
Jun 14, 2016 | 27.04 | 27.04 | 26.72 | 26.81 | 14,376 | -0.79(-2.86%) |
Jun 13, 2016 | 27.59 | 27.83 | 27.50 | 27.60 | 4,521 | -0.38(-1.35%) |
Jun 10, 2016 | 28.52 | 28.52 | 27.83 | 27.98 | 89,691 | -1.17(-4.00%) |
Jun 09, 2016 | 29.11 | 29.17 | 29.03 | 29.15 | 4,600 | -0.15(-0.51%) |
Jun 08, 2016 | 29.46 | 29.46 | 29.29 | 29.30 | 17,596 | +0.03(+0.10%) |
Jun 07, 2016 | 29.22 | 29.41 | 29.22 | 29.27 | 13,490 | +0.16(+0.54%) |
Jun 06, 2016 | 28.90 | 29.12 | 28.90 | 29.11 | 12,441 | +0.06(+0.21%) |
Jun 03, 2016 | 28.99 | 29.12 | 28.85 | 29.05 | 12,697 | +0.15(+0.52%) |
Jun 02, 2016 | 28.87 | 28.94 | 28.79 | 28.90 | 10,374 | +0.22(+0.76%) |
Jun 01, 2016 | 28.67 | 28.76 | 28.54 | 28.68 | 4,859 | -0.45(-1.55%) |
May 31, 2016 | 29.24 | 29.24 | 29.05 | 29.13 | 5,733 | -0.50(-1.68%) |
May 27, 2016 | 29.55 | 29.63 | 29.63 | 29.63 | 7,968 | +0.03(+0.10%) |
May 26, 2016 | 29.62 | 29.69 | 29.55 | 29.60 | 8,046 | -0.13(-0.43%) |
May 25, 2016 | 29.70 | 29.75 | 29.65 | 29.73 | 10,711 | +0.17(+0.56%) |
May 24, 2016 | 29.21 | 29.65 | 29.21 | 29.56 | 34,924 | +0.74(+2.56%) |
May 23, 2016 | 28.73 | 28.90 | 28.73 | 28.82 | 5,677 | +0.17(+0.58%) |
May 20, 2016 | 28.70 | 28.77 | 28.66 | 28.66 | 6,564 | +0.11(+0.39%) |
May 19, 2016 | 28.64 | 28.64 | 28.47 | 28.55 | 18,548 | -0.03(-0.10%) |
May 18, 2016 | 28.47 | 28.80 | 28.47 | 28.58 | 4,676 | +0.31(+1.09%) |
May 17, 2016 | 28.35 | 28.43 | 28.22 | 28.27 | 2,847 | +0.17(+0.59%) |
May 16, 2016 | 27.93 | 28.10 | 27.93 | 28.10 | 13,516 | +0.43(+1.55%) |
May 13, 2016 | 27.69 | 27.85 | 27.66 | 27.67 | 9,212 | -0.46(-1.64%) |
May 12, 2016 | 28.28 | 28.34 | 27.99 | 28.13 | 10,839 | -0.03(-0.10%) |
May 11, 2016 | 28.26 | 28.26 | 28.02 | 28.16 | 58,655 | -0.11(-0.37%) |
May 10, 2016 | 28.15 | 28.30 | 28.12 | 28.27 | 24,689 | +0.09(+0.32%) |
May 09, 2016 | 28.11 | 28.18 | 28.09 | 28.18 | 8,587 | +0.07(+0.24%) |
May 06, 2016 | 28.10 | 28.14 | 28.09 | 28.11 | 7,876 | +0.02(+0.05%) |
May 05, 2016 | 28.15 | 28.19 | 28.08 | 28.09 | 4,389 | -0.13(-0.45%) |
May 04, 2016 | 28.27 | 28.34 | 28.13 | 28.22 | 4,807 | -0.15(-0.53%) |
May 03, 2016 | 28.72 | 28.72 | 28.37 | 28.37 | 14,806 | -0.53(-1.84%) |
May 02, 2016 | 28.76 | 28.91 | 28.76 | 28.91 | 2,423 | +0.23(+0.81%) |
Apr 29, 2016 | 28.79 | 28.86 | 28.60 | 28.67 | 36,131 | -0.24(-0.83%) |
Apr 28, 2016 | 28.76 | 28.95 | 28.76 | 28.91 | 6,054 | +0.08(+0.26%) |
Apr 27, 2016 | 28.98 | 28.98 | 28.76 | 28.84 | 10,944 | +0.19(+0.66%) |
Apr 26, 2016 | 28.67 | 28.74 | 28.61 | 28.65 | 6,318 | +0.29(+1.03%) |
Apr 25, 2016 | 28.30 | 28.36 | 28.30 | 28.36 | 2,675 | +0.16(+0.57%) |
Apr 22, 2016 | 28.11 | 28.25 | 27.95 | 28.20 | 20,511 | +0.11(+0.41%) |
Apr 21, 2016 | 28.30 | 28.30 | 28.03 | 28.09 | 84,084 | -0.25(-0.88%) |
Apr 20, 2016 | 28.41 | 28.61 | 28.32 | 28.34 | 114,532 | -0.19(-0.66%) |
Apr 19, 2016 | 28.47 | 28.61 | 28.43 | 28.52 | 7,359 | +0.40(+1.42%) |
Apr 18, 2016 | 28.09 | 28.13 | 27.99 | 28.12 | 86,754 | +0.28(+1.00%) |
Apr 15, 2016 | 27.97 | 28.01 | 27.85 | 27.85 | 5,378 | -0.24(-0.86%) |
Apr 14, 2016 | 28.17 | 28.17 | 28.01 | 28.09 | 12,514 | -0.41(-1.45%) |
Apr 13, 2016 | 28.39 | 28.51 | 28.34 | 28.50 | 144,888 | +0.53(+1.91%) |
Apr 12, 2016 | 27.71 | 28.02 | 27.71 | 27.97 | 9,487 | +0.16(+0.57%) |
Apr 11, 2016 | 27.94 | 27.96 | 27.81 | 27.81 | 4,302 | +0.08(+0.30%) |
Apr 08, 2016 | 27.60 | 27.73 | 27.60 | 27.73 | 2,463 | +0.41(+1.49%) |
Apr 07, 2016 | 27.57 | 27.57 | 27.31 | 27.32 | 4,102 | -0.63(-2.26%) |
Apr 06, 2016 | 27.59 | 27.95 | 27.59 | 27.95 | 3,653 | +0.42(+1.53%) |
Apr 05, 2016 | 27.78 | 27.78 | 27.53 | 27.53 | 26,323 | -0.53(-1.88%) |
Apr 04, 2016 | 28.09 | 28.12 | 27.97 | 28.06 | 6,430 | -0.05(-0.16%) |
Apr 01, 2016 | 27.73 | 28.10 | 27.73 | 28.10 | 35,793 | -0.26(-0.93%) |
Mar 31, 2016 | 28.43 | 28.46 | 28.27 | 28.37 | 63,231 | -0.10(-0.36%) |
Mar 30, 2016 | 28.40 | 28.55 | 28.36 | 28.47 | 9,350 | +0.29(+1.04%) |
Mar 29, 2016 | 27.70 | 28.22 | 27.70 | 28.18 | 7,624 | +0.59(+2.16%) |
Mar 28, 2016 | 27.64 | 27.64 | 27.57 | 27.58 | 1,673 | +0.16(+0.58%) |
Mar 24, 2016 | 27.40 | 27.42 | 27.42 | 27.42 | 2,257 | -0.12(-0.44%) |
Mar 23, 2016 | 27.66 | 27.66 | 27.51 | 27.54 | 26,603 | -0.27(-0.99%) |
Mar 22, 2016 | 27.75 | 27.89 | 27.71 | 27.82 | 25,106 | -0.34(-1.20%) |
Mar 21, 2016 | 28.18 | 28.18 | 28.06 | 28.16 | 5,102 | -0.15(-0.53%) |
Mar 18, 2016 | 28.38 | 28.45 | 28.28 | 28.31 | 5,959 | +0.02(+0.08%) |
Mar 17, 2016 | 28.01 | 28.36 | 28.01 | 28.28 | 12,637 | +0.66(+2.39%) |
Mar 16, 2016 | 27.19 | 27.62 | 27.19 | 27.62 | 7,325 | +0.42(+1.54%) |
Mar 15, 2016 | 27.29 | 27.29 | 27.18 | 27.20 | 32,864 | -0.36(-1.31%) |
Mar 14, 2016 | 27.58 | 27.77 | 27.56 | 27.56 | 36,263 | +0.09(+0.33%) |
Mar 11, 2016 | 27.20 | 27.60 | 27.20 | 27.47 | 36,063 | +0.64(+2.40%) |
Mar 10, 2016 | 26.95 | 27.01 | 26.66 | 26.83 | 490,349 | -0.08(-0.31%) |
Mar 09, 2016 | 26.93 | 27.01 | 26.91 | 26.91 | 20,204 | +0.00(+0.01%) |
Mar 08, 2016 | 27.05 | 27.05 | 26.87 | 26.91 | 13,358 | -0.36(-1.33%) |
Mar 07, 2016 | 27.15 | 27.42 | 27.12 | 27.27 | 15,525 | -0.19(-0.68%) |
Mar 04, 2016 | 27.29 | 27.38 | 27.29 | 27.46 | 86,943 | +0.22(+0.83%) |
Mar 03, 2016 | 27.15 | 27.25 | 27.06 | 27.23 | 60,154 | +0.24(+0.89%) |
Mar 02, 2016 | 26.78 | 26.99 | 26.78 | 26.99 | 18,791 | +0.02(+0.08%) |
Mar 01, 2016 | 26.67 | 27.00 | 26.67 | 26.97 | 11,469 | +0.67(+2.57%) |
Feb 29, 2016 | 26.31 | 26.42 | 26.29 | 26.30 | 13,041 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 26.43 | 26.21 | 26.27 | 22,496 | -0.22(-0.82%) |
Feb 25, 2016 | 26.19 | 26.49 | 26.19 | 26.49 | 25,335 | +0.59(+2.29%) |
Feb 24, 2016 | 25.81 | 25.97 | 25.58 | 25.90 | 36,624 | -0.28(-1.06%) |
Feb 23, 2016 | 26.44 | 26.44 | 26.18 | 26.18 | 49,966 | -0.43(-1.61%) |
Feb 22, 2016 | 26.65 | 26.65 | 26.49 | 26.60 | 25,183 | -0.34(-1.26%) |
Feb 19, 2016 | 26.66 | 27.00 | 26.60 | 26.94 | 42,786 | +0.04(+0.15%) |
Feb 18, 2016 | 27.00 | 27.06 | 26.90 | 26.90 | 14,542 | +0.04(+0.14%) |
Feb 17, 2016 | 26.60 | 26.97 | 26.60 | 26.87 | 67,501 | +0.79(+3.04%) |
Feb 16, 2016 | 26.11 | 26.23 | 25.89 | 26.08 | 292,407 | +0.20(+0.77%) |
Feb 12, 2016 | 25.46 | 25.88 | 25.88 | 25.88 | 58,545 | +0.57(+2.25%) |
Feb 11, 2016 | 25.24 | 25.40 | 25.13 | 25.31 | 81,011 | -0.45(-1.75%) |
Feb 10, 2016 | 25.84 | 26.03 | 25.76 | 25.76 | 40,077 | +0.35(+1.36%) |
Feb 09, 2016 | 24.99 | 25.50 | 24.99 | 25.41 | 117,692 | -0.20(-0.79%) |
Feb 08, 2016 | 25.92 | 25.92 | 25.37 | 25.61 | 110,859 | -1.05(-3.94%) |
Feb 05, 2016 | 27.21 | 27.21 | 26.58 | 26.66 | 123,315 | -0.56(-2.07%) |
Feb 04, 2016 | 27.20 | 27.33 | 27.12 | 27.23 | 58,878 | -0.12(-0.44%) |
Feb 03, 2016 | 27.37 | 27.37 | 27.00 | 27.35 | 110,311 | +0.24(+0.89%) |
Feb 02, 2016 | 27.31 | 27.31 | 27.00 | 27.11 | 87,905 | -0.61(-2.21%) |
Feb 01, 2016 | 27.26 | 27.72 | 27.20 | 27.72 | 69,470 | +0.40(+1.47%) |
Jan 29, 2016 | 27.11 | 27.47 | 26.97 | 27.32 | 687,961 | +0.47(+1.76%) |
Jan 28, 2016 | 26.99 | 27.00 | 26.82 | 26.84 | 15,599 | +0.18(+0.67%) |
Jan 27, 2016 | 26.96 | 27.20 | 26.63 | 26.66 | 12,275 | -0.40(-1.50%) |
Jan 26, 2016 | 26.89 | 27.09 | 26.84 | 27.07 | 48,512 | +0.49(+1.83%) |
Jan 25, 2016 | 26.81 | 26.82 | 26.57 | 26.58 | 45,647 | -0.28(-1.05%) |
Jan 22, 2016 | 26.61 | 26.92 | 26.61 | 26.86 | 11,218 | +0.63(+2.39%) |
Jan 21, 2016 | 25.78 | 26.30 | 25.78 | 26.24 | 29,305 | +0.34(+1.33%) |
Jan 20, 2016 | 25.89 | 26.02 | 25.39 | 25.89 | 24,911 | -0.41(-1.57%) |
Jan 19, 2016 | 26.43 | 26.50 | 26.20 | 26.30 | 76,522 | -0.04(-0.17%) |
Jan 15, 2016 | 26.70 | 26.35 | 26.35 | 26.35 | 43,608 | -1.23(-4.46%) |
Jan 14, 2016 | 27.47 | 27.81 | 27.32 | 27.58 | 30,268 | +0.00(+0.00%) |
Jan 13, 2016 | 28.12 | 28.12 | 27.58 | 27.58 | 41,019 | -0.49(-1.76%) |
Jan 12, 2016 | 28.21 | 28.21 | 27.91 | 28.07 | 21,575 | -0.13(-0.45%) |
Jan 11, 2016 | 28.26 | 28.32 | 27.99 | 28.20 | 52,644 | +0.11(+0.40%) |
Jan 08, 2016 | 28.41 | 28.56 | 28.09 | 28.09 | 24,927 | -0.25(-0.87%) |
Jan 07, 2016 | 28.36 | 28.61 | 28.18 | 28.34 | 38,117 | -0.66(-2.28%) |
Jan 06, 2016 | 29.12 | 29.24 | 28.92 | 29.00 | 31,519 | -0.67(-2.24%) |
Jan 05, 2016 | 29.53 | 29.66 | 29.43 | 29.66 | 54,023 | +0.07(+0.25%) |
Jan 04, 2016 | 29.42 | 29.60 | 29.33 | 29.59 | 13,634 | -0.51(-1.70%) |
Dec 31, 2015 | 30.17 | 30.10 | 30.10 | 30.10 | 8,668 | -0.16(-0.52%) |
Dec 30, 2015 | 30.35 | 30.50 | 30.26 | 30.26 | 9,241 | -0.23(-0.74%) |
Dec 29, 2015 | 30.32 | 30.65 | 30.32 | 30.48 | 33,462 | +0.38(+1.27%) |
Dec 28, 2015 | 30.08 | 30.27 | 30.01 | 30.10 | 78,510 | -0.34(-1.13%) |
Dec 24, 2015 | 30.15 | 30.44 | 30.44 | 30.44 | 6,668 | +0.20(+0.64%) |
Dec 23, 2015 | 30.06 | 30.33 | 30.06 | 30.25 | 63,018 | +0.51(+1.70%) |
Dec 22, 2015 | 29.65 | 29.74 | 29.40 | 29.74 | 27,148 | +0.30(+1.03%) |
Dec 21, 2015 | 29.61 | 29.68 | 29.41 | 29.44 | 37,015 | +0.04(+0.13%) |
Dec 18, 2015 | 29.57 | 29.62 | 29.39 | 29.40 | 74,619 | -0.38(-1.28%) |
Dec 17, 2015 | 29.96 | 29.96 | 29.72 | 29.78 | 4,943 | -0.34(-1.12%) |
Dec 16, 2015 | 29.94 | 30.16 | 29.65 | 30.12 | 50,285 | +0.44(+1.50%) |
Dec 15, 2015 | 29.82 | 29.82 | 29.64 | 29.68 | 384,508 | +0.04(+0.13%) |
Dec 14, 2015 | 29.68 | 29.68 | 29.37 | 29.64 | 18,381 | -0.08(-0.27%) |
Dec 11, 2015 | 29.96 | 29.96 | 29.65 | 29.72 | 9,888 | -0.29(-0.96%) |
Dec 10, 2015 | 30.21 | 30.21 | 30.01 | 30.01 | 5,261 | -0.03(-0.10%) |
Dec 09, 2015 | 30.14 | 30.20 | 29.94 | 30.04 | 26,930 | +0.00(+0.00%) |
Dec 08, 2015 | 30.25 | 30.25 | 30.00 | 30.04 | 9,445 | -0.54(-1.77%) |
Dec 07, 2015 | 30.61 | 30.69 | 30.55 | 30.58 | 6,008 | -0.32(-1.03%) |
Dec 04, 2015 | 30.73 | 30.94 | 30.70 | 30.90 | 17,982 | +0.44(+1.46%) |
Dec 03, 2015 | 30.77 | 30.80 | 30.38 | 30.45 | 23,392 | -0.11(-0.37%) |
Dec 02, 2015 | 30.97 | 30.97 | 30.56 | 30.56 | 13,298 | -0.46(-1.48%) |
Dec 01, 2015 | 30.93 | 31.11 | 30.88 | 31.02 | 18,507 | +0.37(+1.21%) |
Nov 30, 2015 | 30.48 | 30.80 | 30.48 | 30.65 | 16,069 | +0.26(+0.85%) |
Nov 27, 2015 | 30.39 | 30.48 | 30.25 | 30.39 | 8,054 | +0.04(+0.15%) |
Nov 25, 2015 | 30.28 | 30.35 | 30.35 | 30.35 | 18,912 | +0.38(+1.26%) |
Nov 24, 2015 | 29.83 | 30.17 | 29.75 | 29.97 | 58,678 | -0.23(-0.76%) |
Nov 23, 2015 | 30.45 | 30.50 | 30.17 | 30.20 | 9,406 | -0.34(-1.11%) |
Nov 20, 2015 | 30.69 | 30.70 | 30.54 | 30.54 | 15,746 | -0.30(-0.96%) |
Nov 19, 2015 | 30.79 | 30.92 | 30.79 | 30.84 | 169,579 | +0.23(+0.75%) |
Nov 18, 2015 | 30.37 | 30.61 | 30.37 | 30.61 | 223,598 | +0.26(+0.86%) |
Nov 17, 2015 | 30.45 | 30.51 | 30.31 | 30.35 | 6,780 | +0.11(+0.35%) |
Nov 16, 2015 | 29.78 | 30.28 | 29.78 | 30.24 | 9,941 | +0.38(+1.26%) |
Nov 13, 2015 | 29.90 | 29.97 | 29.78 | 29.87 | 21,217 | -0.10(-0.32%) |
Nov 12, 2015 | 30.14 | 30.14 | 29.96 | 29.96 | 18,535 | -0.51(-1.68%) |
Nov 11, 2015 | 30.42 | 30.63 | 30.35 | 30.48 | 19,170 | +0.16(+0.54%) |
Nov 10, 2015 | 30.16 | 30.34 | 30.14 | 30.31 | 6,291 | +0.01(+0.02%) |
Nov 09, 2015 | 30.35 | 30.36 | 30.20 | 30.31 | 86,133 | -0.16(-0.51%) |
Nov 06, 2015 | 30.57 | 30.57 | 30.32 | 30.46 | 21,378 | -0.27(-0.87%) |
Nov 05, 2015 | 30.93 | 30.93 | 30.65 | 30.73 | 44,196 | -0.20(-0.65%) |
Nov 04, 2015 | 31.21 | 31.21 | 30.87 | 30.93 | 9,456 | -0.41(-1.30%) |
Nov 03, 2015 | 31.16 | 31.40 | 31.16 | 31.33 | 17,948 | -0.16(-0.49%) |