Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.20 | 21.83 | 20.87 | 21.11 | 365,245 | -0.03(-0.14%) |
Jul 28, 2016 | 20.97 | 21.21 | 20.87 | 21.14 | 314,504 | +0.19(+0.91%) |
Jul 27, 2016 | 21.07 | 21.07 | 20.81 | 20.95 | 265,962 | -0.03(-0.14%) |
Jul 26, 2016 | 21.13 | 21.60 | 20.85 | 20.98 | 381,365 | -0.16(-0.76%) |
Jul 25, 2016 | 21.39 | 21.46 | 21.12 | 21.14 | 231,007 | -0.25(-1.17%) |
Jul 22, 2016 | 21.37 | 22.18 | 21.09 | 21.39 | 203,810 | +0.11(+0.52%) |
Jul 21, 2016 | 21.52 | 21.66 | 21.28 | 21.28 | 202,314 | -0.29(-1.34%) |
Jul 20, 2016 | 21.71 | 22.52 | 21.46 | 21.57 | 222,365 | -0.02(-0.09%) |
Jul 19, 2016 | 21.91 | 22.23 | 21.57 | 21.59 | 213,494 | -0.31(-1.42%) |
Jul 18, 2016 | 22.10 | 22.24 | 21.78 | 21.90 | 189,266 | -0.27(-1.22%) |
Jul 15, 2016 | 22.35 | 22.56 | 21.00 | 22.17 | 319,897 | -0.05(-0.23%) |
Jul 14, 2016 | 22.34 | 22.49 | 21.94 | 22.22 | 175,033 | +0.12(+0.54%) |
Jul 13, 2016 | 22.24 | 22.34 | 21.92 | 22.10 | 398,195 | +0.00(+0.00%) |
Jul 12, 2016 | 22.04 | 22.29 | 21.90 | 22.10 | 584,736 | +0.16(+0.73%) |
Jul 11, 2016 | 21.63 | 22.09 | 21.63 | 21.94 | 401,805 | +0.47(+2.19%) |
Jul 08, 2016 | 21.43 | 21.65 | 21.26 | 21.47 | 300,018 | +0.21(+0.99%) |
Jul 07, 2016 | 21.24 | 21.62 | 21.10 | 21.26 | 173,035 | -0.13(-0.61%) |
Jul 05, 2016 | 21.76 | 21.84 | 21.18 | 21.39 | 203,592 | -0.52(-2.37%) |
Jul 01, 2016 | 21.53 | 21.91 | 21.91 | 21.91 | 378,700 | +0.38(+1.76%) |
Jun 30, 2016 | 21.43 | 21.70 | 21.39 | 21.53 | 527,393 | +0.21(+0.98%) |
Jun 29, 2016 | 21.49 | 22.47 | 21.14 | 21.32 | 522,650 | +0.33(+1.57%) |
Jun 28, 2016 | 20.66 | 21.09 | 20.44 | 20.99 | 442,378 | +0.45(+2.19%) |
Jun 27, 2016 | 21.76 | 21.76 | 20.51 | 20.54 | 474,244 | -1.47(-6.68%) |
Jun 24, 2016 | 21.84 | 22.62 | 21.74 | 22.01 | 567,730 | -1.02(-4.43%) |
Jun 23, 2016 | 23.46 | 23.46 | 22.86 | 23.03 | 398,854 | +0.04(+0.17%) |
Jun 22, 2016 | 22.97 | 23.22 | 22.69 | 22.99 | 866,145 | -0.02(-0.09%) |
Jun 21, 2016 | 23.15 | 23.29 | 22.92 | 23.01 | 324,142 | -0.13(-0.56%) |
Jun 20, 2016 | 23.20 | 23.38 | 22.96 | 23.14 | 352,396 | +0.29(+1.27%) |
Jun 17, 2016 | 23.49 | 23.60 | 22.81 | 22.85 | 386,836 | -0.57(-2.43%) |
Jun 16, 2016 | 23.70 | 23.84 | 23.18 | 23.42 | 508,707 | -0.45(-1.89%) |
Jun 15, 2016 | 24.26 | 24.26 | 23.80 | 23.87 | 362,847 | -0.45(-1.85%) |
Jun 14, 2016 | 24.13 | 24.45 | 23.98 | 24.32 | 271,806 | +0.06(+0.25%) |
Jun 13, 2016 | 24.65 | 24.76 | 24.22 | 24.26 | 234,269 | -0.47(-1.90%) |
Jun 10, 2016 | 24.80 | 24.96 | 24.71 | 24.73 | 176,062 | -0.35(-1.40%) |
Jun 09, 2016 | 25.34 | 25.37 | 25.06 | 25.08 | 199,704 | -0.39(-1.53%) |
Jun 08, 2016 | 25.48 | 25.66 | 25.36 | 25.47 | 253,949 | -0.06(-0.24%) |
Jun 07, 2016 | 25.62 | 25.75 | 25.44 | 25.53 | 155,946 | +0.00(+0.00%) |
Jun 06, 2016 | 25.19 | 25.72 | 25.16 | 25.53 | 131,659 | +0.29(+1.15%) |
Jun 03, 2016 | 25.40 | 25.40 | 25.11 | 25.24 | 131,636 | -0.15(-0.59%) |
Jun 02, 2016 | 25.16 | 25.50 | 24.97 | 25.39 | 144,925 | +0.17(+0.67%) |
Jun 01, 2016 | 24.97 | 25.43 | 24.97 | 25.22 | 204,194 | +0.16(+0.64%) |
May 31, 2016 | 25.19 | 25.29 | 24.93 | 25.06 | 230,241 | -0.01(-0.04%) |
May 27, 2016 | 24.71 | 25.07 | 25.07 | 25.07 | 189,900 | +0.22(+0.89%) |
May 26, 2016 | 24.62 | 24.95 | 24.44 | 24.85 | 148,918 | +0.34(+1.39%) |
May 25, 2016 | 24.72 | 24.82 | 24.45 | 24.51 | 287,389 | -0.12(-0.49%) |
May 24, 2016 | 24.29 | 24.73 | 24.21 | 24.63 | 261,040 | +0.52(+2.16%) |
May 23, 2016 | 24.28 | 24.50 | 24.10 | 24.11 | 143,135 | -0.05(-0.21%) |
May 20, 2016 | 24.17 | 24.25 | 23.66 | 24.16 | 312,591 | +0.17(+0.71%) |
May 19, 2016 | 24.70 | 24.80 | 23.94 | 23.99 | 221,732 | -0.80(-3.23%) |
May 18, 2016 | 24.48 | 25.09 | 24.32 | 24.79 | 244,854 | +0.29(+1.18%) |
May 17, 2016 | 25.10 | 25.46 | 24.34 | 24.50 | 762,015 | -0.59(-2.35%) |
May 16, 2016 | 24.98 | 25.52 | 24.91 | 25.09 | 270,816 | +0.14(+0.56%) |
May 13, 2016 | 24.76 | 25.09 | 24.75 | 24.95 | 301,967 | +0.13(+0.52%) |
May 12, 2016 | 24.99 | 25.06 | 24.47 | 24.82 | 309,499 | -0.06(-0.24%) |
May 11, 2016 | 24.92 | 25.10 | 24.65 | 24.88 | 554,396 | -0.14(-0.56%) |
May 10, 2016 | 24.82 | 25.06 | 24.72 | 25.02 | 600,547 | +0.25(+1.01%) |
May 09, 2016 | 24.65 | 25.18 | 24.53 | 24.77 | 649,168 | +0.03(+0.12%) |
May 06, 2016 | 24.57 | 24.79 | 24.17 | 24.74 | 335,438 | +0.12(+0.49%) |
May 05, 2016 | 24.82 | 25.27 | 24.54 | 24.62 | 438,013 | +0.12(+0.49%) |
May 04, 2016 | 24.76 | 24.97 | 24.14 | 24.50 | 316,164 | -0.31(-1.25%) |
May 03, 2016 | 24.46 | 25.00 | 24.40 | 24.81 | 529,020 | -0.01(-0.04%) |
May 02, 2016 | 24.54 | 25.51 | 24.27 | 24.82 | 663,515 | +0.26(+1.06%) |
Apr 29, 2016 | 24.38 | 25.19 | 22.06 | 24.56 | 3,435,951 | -5.90(-19.37%) |
Apr 28, 2016 | 30.87 | 31.04 | 30.37 | 30.46 | 109,686 | -0.48(-1.55%) |
Apr 27, 2016 | 30.79 | 31.10 | 30.51 | 30.94 | 121,717 | +0.14(+0.45%) |
Apr 26, 2016 | 30.49 | 30.93 | 30.29 | 30.80 | 104,534 | +0.29(+0.95%) |
Apr 25, 2016 | 30.98 | 31.05 | 30.33 | 30.51 | 182,024 | -0.47(-1.52%) |
Apr 22, 2016 | 30.33 | 30.99 | 30.24 | 30.98 | 243,420 | +0.53(+1.74%) |
Apr 21, 2016 | 30.72 | 30.92 | 30.34 | 30.45 | 204,733 | -0.16(-0.52%) |
Apr 20, 2016 | 30.58 | 30.79 | 30.19 | 30.61 | 165,905 | -0.04(-0.13%) |
Apr 19, 2016 | 30.84 | 31.24 | 30.43 | 30.65 | 122,666 | -0.19(-0.62%) |
Apr 18, 2016 | 30.18 | 30.84 | 30.18 | 30.84 | 154,644 | +0.51(+1.68%) |
Apr 15, 2016 | 30.27 | 30.39 | 29.86 | 30.33 | 160,033 | -0.11(-0.36%) |
Apr 14, 2016 | 30.84 | 30.91 | 30.27 | 30.44 | 161,309 | -0.36(-1.17%) |
Apr 13, 2016 | 30.09 | 30.82 | 30.03 | 30.80 | 201,465 | +0.84(+2.80%) |
Apr 12, 2016 | 29.62 | 30.10 | 29.30 | 29.96 | 101,905 | +0.24(+0.81%) |
Apr 11, 2016 | 30.55 | 30.63 | 29.68 | 29.72 | 98,449 | -0.69(-2.27%) |
Apr 08, 2016 | 30.60 | 30.71 | 29.95 | 30.41 | 364,812 | +0.08(+0.26%) |
Apr 07, 2016 | 30.39 | 30.95 | 30.20 | 30.33 | 135,068 | -0.32(-1.04%) |
Apr 06, 2016 | 30.83 | 31.15 | 30.60 | 30.65 | 135,380 | -0.27(-0.87%) |
Apr 05, 2016 | 30.71 | 31.52 | 30.71 | 30.92 | 273,627 | -0.10(-0.32%) |
Apr 04, 2016 | 30.53 | 31.18 | 30.53 | 31.02 | 312,792 | +0.47(+1.54%) |
Apr 01, 2016 | 30.22 | 30.67 | 30.08 | 30.55 | 163,584 | +0.06(+0.20%) |
Mar 31, 2016 | 30.88 | 30.88 | 30.25 | 30.49 | 134,186 | -0.22(-0.72%) |
Mar 30, 2016 | 30.48 | 30.86 | 30.16 | 30.71 | 232,808 | +0.45(+1.49%) |
Mar 29, 2016 | 28.98 | 30.29 | 28.87 | 30.26 | 246,445 | +1.17(+4.02%) |
Mar 28, 2016 | 29.28 | 29.36 | 28.60 | 29.09 | 189,246 | -0.03(-0.10%) |
Mar 24, 2016 | 28.71 | 29.12 | 29.12 | 29.12 | 112,600 | +0.37(+1.29%) |
Mar 23, 2016 | 29.29 | 29.29 | 28.63 | 28.75 | 305,629 | -0.49(-1.68%) |
Mar 22, 2016 | 29.31 | 29.51 | 29.16 | 29.24 | 87,500 | -0.11(-0.37%) |
Mar 21, 2016 | 29.66 | 29.75 | 29.21 | 29.35 | 78,033 | -0.27(-0.91%) |
Mar 18, 2016 | 29.25 | 29.84 | 28.97 | 29.62 | 297,297 | +0.56(+1.93%) |
Mar 17, 2016 | 28.96 | 29.25 | 28.75 | 29.06 | 126,302 | +0.08(+0.28%) |
Mar 16, 2016 | 28.69 | 29.32 | 28.51 | 28.98 | 86,680 | +0.14(+0.49%) |
Mar 15, 2016 | 28.73 | 29.13 | 28.64 | 28.84 | 258,599 | -0.14(-0.48%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.37 | 28.98 | 161,767 | -0.55(-1.86%) |
Mar 11, 2016 | 28.78 | 29.62 | 28.77 | 29.53 | 163,467 | +1.08(+3.80%) |
Mar 10, 2016 | 29.18 | 29.77 | 28.24 | 28.45 | 264,524 | -0.73(-2.50%) |
Mar 09, 2016 | 29.27 | 29.39 | 28.94 | 29.18 | 131,050 | -0.19(-0.65%) |
Mar 08, 2016 | 29.84 | 29.94 | 27.16 | 29.37 | 312,079 | -0.58(-1.94%) |
Mar 07, 2016 | 29.66 | 30.17 | 29.66 | 29.95 | 184,230 | +0.05(+0.17%) |
Mar 04, 2016 | 29.69 | 30.32 | 29.54 | 29.90 | 348,798 | +0.08(+0.27%) |
Mar 03, 2016 | 29.20 | 29.91 | 29.01 | 29.82 | 223,809 | +0.52(+1.77%) |
Mar 02, 2016 | 29.37 | 29.71 | 27.80 | 29.30 | 242,782 | -0.16(-0.54%) |
Mar 01, 2016 | 28.42 | 29.53 | 28.21 | 29.46 | 241,228 | +1.25(+4.43%) |
Feb 29, 2016 | 28.19 | 28.53 | 27.09 | 28.21 | 236,264 | -0.09(-0.32%) |
Feb 26, 2016 | 28.20 | 28.65 | 28.02 | 28.30 | 201,824 | +0.18(+0.64%) |
Feb 25, 2016 | 27.83 | 28.16 | 27.62 | 28.12 | 205,988 | +0.38(+1.37%) |
Feb 24, 2016 | 27.01 | 27.93 | 26.62 | 27.74 | 271,540 | +0.52(+1.91%) |
Feb 23, 2016 | 27.57 | 27.57 | 26.77 | 27.22 | 365,105 | -0.36(-1.31%) |
Feb 22, 2016 | 27.80 | 28.24 | 27.54 | 27.58 | 130,446 | -0.11(-0.40%) |
Feb 19, 2016 | 27.02 | 28.39 | 27.02 | 27.69 | 147,939 | +0.63(+2.33%) |
Feb 18, 2016 | 27.88 | 27.88 | 26.97 | 27.06 | 134,861 | -0.65(-2.35%) |
Feb 17, 2016 | 27.20 | 28.46 | 27.17 | 27.71 | 283,420 | +0.68(+2.52%) |
Feb 16, 2016 | 26.81 | 27.31 | 26.03 | 27.03 | 217,019 | +0.45(+1.69%) |
Feb 12, 2016 | 26.64 | 26.58 | 26.58 | 26.58 | 171,300 | +0.15(+0.57%) |
Feb 11, 2016 | 25.94 | 28.00 | 25.76 | 26.43 | 198,603 | +0.08(+0.30%) |
Feb 10, 2016 | 25.95 | 27.15 | 25.06 | 26.35 | 265,394 | +0.63(+2.45%) |
Feb 09, 2016 | 25.71 | 26.28 | 25.48 | 25.72 | 258,583 | -0.25(-0.96%) |
Feb 08, 2016 | 26.55 | 26.71 | 25.69 | 25.97 | 354,927 | -0.91(-3.39%) |
Feb 05, 2016 | 26.96 | 27.06 | 26.22 | 26.88 | 356,475 | -0.17(-0.63%) |
Feb 04, 2016 | 27.22 | 27.65 | 26.86 | 27.05 | 145,865 | -0.21(-0.77%) |
Feb 03, 2016 | 27.76 | 27.98 | 26.79 | 27.26 | 173,941 | -0.24(-0.87%) |
Feb 02, 2016 | 28.38 | 28.77 | 27.43 | 27.50 | 231,030 | -1.14(-3.98%) |
Feb 01, 2016 | 28.61 | 29.07 | 28.37 | 28.64 | 415,644 | -0.18(-0.62%) |
Jan 29, 2016 | 27.97 | 29.29 | 27.12 | 28.82 | 708,845 | -1.81(-5.91%) |
Jan 28, 2016 | 30.94 | 31.41 | 29.62 | 30.63 | 750,852 | -0.03(-0.10%) |
Jan 27, 2016 | 30.52 | 31.35 | 30.24 | 30.66 | 610,472 | -0.06(-0.20%) |
Jan 26, 2016 | 29.58 | 31.15 | 29.26 | 30.72 | 476,614 | +1.24(+4.21%) |
Jan 25, 2016 | 29.12 | 29.62 | 29.00 | 29.48 | 350,853 | +0.17(+0.58%) |
Jan 22, 2016 | 27.73 | 29.32 | 27.70 | 29.31 | 266,592 | +1.82(+6.62%) |
Jan 21, 2016 | 28.46 | 28.46 | 27.47 | 27.49 | 221,088 | -0.88(-3.10%) |
Jan 20, 2016 | 28.12 | 28.80 | 27.29 | 28.37 | 255,664 | -0.15(-0.53%) |
Jan 19, 2016 | 29.64 | 29.66 | 28.14 | 28.52 | 273,853 | -0.96(-3.26%) |
Jan 15, 2016 | 28.66 | 29.48 | 29.48 | 29.48 | 312,800 | +0.16(+0.55%) |
Jan 14, 2016 | 28.30 | 29.64 | 28.07 | 29.32 | 254,271 | +1.17(+4.16%) |
Jan 13, 2016 | 29.42 | 29.45 | 27.73 | 28.15 | 346,960 | -1.18(-4.02%) |
Jan 12, 2016 | 29.62 | 29.62 | 28.71 | 29.33 | 267,821 | +0.00(+0.00%) |
Jan 11, 2016 | 29.18 | 29.69 | 28.67 | 29.33 | 384,994 | +0.60(+2.09%) |
Jan 08, 2016 | 28.34 | 29.21 | 26.64 | 28.73 | 357,385 | +0.46(+1.63%) |
Jan 07, 2016 | 27.53 | 28.31 | 27.53 | 28.27 | 189,354 | +0.25(+0.89%) |
Jan 06, 2016 | 27.87 | 28.36 | 27.73 | 28.02 | 229,454 | -0.09(-0.32%) |
Jan 05, 2016 | 28.79 | 29.06 | 28.02 | 28.11 | 210,594 | -0.57(-1.99%) |
Jan 04, 2016 | 29.27 | 29.29 | 28.19 | 28.68 | 242,672 | -1.05(-3.53%) |
Dec 31, 2015 | 29.71 | 29.73 | 29.73 | 29.73 | 183,300 | -0.06(-0.20%) |
Dec 30, 2015 | 30.48 | 30.48 | 29.72 | 29.79 | 86,450 | -0.65(-2.14%) |
Dec 29, 2015 | 30.31 | 30.51 | 29.96 | 30.44 | 77,297 | +0.27(+0.89%) |
Dec 28, 2015 | 29.60 | 30.19 | 29.32 | 30.17 | 126,592 | +0.54(+1.82%) |
Dec 24, 2015 | 29.67 | 29.63 | 29.63 | 29.63 | 46,000 | -0.03(-0.10%) |
Dec 23, 2015 | 29.70 | 29.89 | 29.45 | 29.66 | 67,083 | +0.09(+0.30%) |
Dec 22, 2015 | 29.49 | 29.65 | 28.83 | 29.57 | 111,207 | +0.20(+0.68%) |
Dec 21, 2015 | 29.08 | 29.40 | 28.76 | 29.37 | 178,796 | +0.47(+1.63%) |
Dec 18, 2015 | 29.70 | 29.85 | 28.85 | 28.90 | 518,289 | -0.97(-3.25%) |
Dec 17, 2015 | 29.98 | 30.33 | 29.77 | 29.87 | 121,293 | -0.11(-0.37%) |
Dec 16, 2015 | 29.50 | 30.00 | 29.28 | 29.98 | 105,007 | +0.61(+2.08%) |
Dec 15, 2015 | 29.18 | 29.50 | 28.88 | 29.37 | 152,619 | +0.34(+1.17%) |
Dec 14, 2015 | 29.00 | 29.09 | 28.46 | 29.03 | 187,117 | +0.08(+0.28%) |
Dec 11, 2015 | 29.05 | 29.58 | 28.70 | 28.95 | 186,954 | -0.58(-1.96%) |
Dec 10, 2015 | 29.62 | 30.48 | 29.34 | 29.53 | 107,918 | -0.08(-0.27%) |
Dec 09, 2015 | 29.93 | 30.41 | 29.45 | 29.61 | 112,786 | -0.51(-1.69%) |
Dec 08, 2015 | 29.35 | 30.16 | 29.35 | 30.12 | 128,790 | +0.40(+1.35%) |
Dec 07, 2015 | 29.98 | 30.18 | 29.44 | 29.72 | 204,317 | -0.31(-1.03%) |
Dec 04, 2015 | 30.82 | 31.02 | 29.87 | 30.03 | 277,320 | -0.78(-2.53%) |
Dec 03, 2015 | 31.38 | 31.58 | 30.69 | 30.81 | 246,482 | -0.50(-1.60%) |
Dec 02, 2015 | 31.17 | 31.44 | 30.98 | 31.31 | 244,477 | -0.03(-0.10%) |
Dec 01, 2015 | 30.97 | 31.46 | 30.62 | 31.34 | 211,806 | +0.43(+1.39%) |
Nov 30, 2015 | 30.10 | 31.00 | 29.92 | 30.91 | 225,521 | +0.86(+2.86%) |
Nov 27, 2015 | 29.87 | 30.08 | 29.83 | 30.05 | 45,308 | +0.11(+0.37%) |
Nov 25, 2015 | 29.84 | 29.94 | 29.94 | 29.94 | 107,900 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.96 | 29.07 | 29.88 | 196,600 | +0.45(+1.53%) |
Nov 23, 2015 | 29.28 | 29.72 | 29.05 | 29.43 | 107,925 | +0.06(+0.20%) |
Nov 20, 2015 | 29.27 | 29.64 | 28.98 | 29.37 | 157,649 | +0.27(+0.93%) |
Nov 19, 2015 | 29.04 | 29.24 | 28.76 | 29.10 | 111,309 | +0.14(+0.48%) |
Nov 18, 2015 | 28.50 | 29.02 | 28.21 | 28.96 | 298,099 | +0.53(+1.86%) |
Nov 17, 2015 | 28.56 | 28.65 | 28.15 | 28.43 | 150,482 | -0.15(-0.52%) |
Nov 16, 2015 | 27.99 | 28.59 | 27.98 | 28.58 | 149,836 | +0.53(+1.89%) |
Nov 13, 2015 | 28.02 | 28.19 | 27.60 | 28.05 | 167,739 | -0.16(-0.57%) |
Nov 12, 2015 | 28.20 | 28.44 | 28.00 | 28.21 | 136,415 | -0.06(-0.21%) |
Nov 11, 2015 | 28.51 | 28.57 | 28.20 | 28.27 | 82,556 | -0.13(-0.46%) |
Nov 10, 2015 | 28.42 | 28.55 | 28.14 | 28.40 | 105,908 | -0.05(-0.18%) |
Nov 09, 2015 | 28.43 | 28.91 | 28.21 | 28.45 | 207,528 | -0.26(-0.91%) |
Nov 06, 2015 | 28.34 | 28.78 | 28.17 | 28.71 | 145,966 | +0.21(+0.74%) |
Nov 05, 2015 | 28.25 | 28.69 | 28.05 | 28.50 | 207,600 | +0.31(+1.10%) |
Nov 04, 2015 | 27.96 | 28.47 | 27.86 | 28.19 | 224,026 | +0.28(+1.00%) |
Nov 03, 2015 | 27.75 | 28.30 | 27.71 | 27.91 | 275,703 | -0.11(-0.39%) |
Nov 02, 2015 | 27.70 | 28.04 | 27.42 | 28.02 | 370,540 | +0.34(+1.23%) |
Oct 30, 2015 | 23.13 | 28.08 | 21.64 | 27.68 | 964,875 | +0.68(+2.52%) |
Oct 29, 2015 | 27.14 | 27.60 | 26.64 | 27.00 | 93,080 | -0.30(-1.10%) |
Oct 28, 2015 | 26.55 | 27.75 | 26.55 | 27.30 | 214,958 | +0.79(+2.98%) |
Oct 27, 2015 | 26.52 | 26.64 | 26.22 | 26.51 | 188,877 | -0.07(-0.26%) |
Oct 26, 2015 | 26.54 | 26.69 | 26.23 | 26.58 | 121,606 | +0.01(+0.04%) |
Oct 23, 2015 | 26.49 | 26.61 | 26.14 | 26.57 | 99,323 | +0.40(+1.53%) |
Oct 22, 2015 | 25.64 | 26.42 | 25.55 | 26.17 | 99,943 | +0.65(+2.55%) |
Oct 21, 2015 | 25.90 | 25.94 | 25.40 | 25.52 | 96,939 | -0.30(-1.16%) |
Oct 20, 2015 | 25.65 | 25.95 | 25.46 | 25.82 | 139,344 | +0.21(+0.82%) |
Oct 19, 2015 | 25.42 | 25.87 | 25.30 | 25.61 | 188,810 | +0.06(+0.23%) |
Oct 16, 2015 | 25.77 | 25.87 | 25.25 | 25.55 | 209,001 | -0.18(-0.70%) |
Oct 15, 2015 | 25.62 | 26.02 | 25.26 | 25.73 | 180,853 | +0.22(+0.86%) |
Oct 14, 2015 | 25.88 | 26.18 | 25.48 | 25.51 | 138,153 | -0.40(-1.54%) |
Oct 13, 2015 | 26.26 | 26.58 | 25.90 | 25.91 | 74,751 | -0.44(-1.67%) |
Oct 12, 2015 | 26.71 | 26.85 | 26.25 | 26.35 | 107,142 | -0.33(-1.24%) |
Oct 09, 2015 | 26.51 | 26.91 | 26.19 | 26.68 | 161,290 | +0.27(+1.02%) |
Oct 08, 2015 | 26.21 | 26.42 | 25.76 | 26.41 | 95,100 | +0.21(+0.80%) |
Oct 07, 2015 | 26.06 | 26.52 | 25.72 | 26.20 | 149,190 | +0.27(+1.04%) |
Oct 06, 2015 | 25.55 | 26.12 | 25.54 | 25.93 | 286,925 | +0.32(+1.25%) |
Oct 05, 2015 | 24.84 | 27.32 | 24.54 | 25.61 | 403,824 | +0.99(+4.02%) |
Oct 02, 2015 | 23.87 | 24.65 | 23.67 | 24.62 | 218,853 | +0.55(+2.29%) |
Oct 01, 2015 | 25.00 | 25.00 | 24.02 | 24.07 | 270,070 | -0.94(-3.76%) |
Sep 30, 2015 | 25.04 | 25.34 | 25.01 | 25.01 | 154,384 | +0.28(+1.13%) |
Sep 29, 2015 | 24.99 | 25.15 | 24.68 | 24.73 | 170,341 | -0.18(-0.72%) |
Sep 28, 2015 | 25.12 | 25.28 | 24.75 | 24.91 | 180,026 | -0.32(-1.27%) |
Sep 25, 2015 | 25.71 | 25.71 | 25.11 | 25.23 | 213,436 | -0.23(-0.90%) |
Sep 24, 2015 | 25.63 | 25.63 | 25.19 | 25.46 | 255,917 | -0.43(-1.66%) |
Sep 23, 2015 | 26.04 | 26.11 | 25.69 | 25.89 | 115,600 | -0.14(-0.54%) |
Sep 22, 2015 | 26.11 | 26.29 | 25.88 | 26.03 | 106,166 | -0.33(-1.25%) |
Sep 21, 2015 | 26.28 | 26.49 | 26.12 | 26.36 | 167,050 | +0.34(+1.31%) |
Sep 18, 2015 | 26.23 | 26.51 | 25.93 | 26.02 | 343,040 | -0.52(-1.96%) |
Sep 17, 2015 | 26.50 | 26.77 | 26.48 | 26.54 | 492,770 | +0.09(+0.34%) |
Sep 16, 2015 | 26.29 | 26.78 | 26.29 | 26.45 | 145,487 | -0.05(-0.19%) |
Sep 15, 2015 | 26.22 | 26.58 | 26.22 | 26.50 | 107,703 | +0.26(+0.99%) |
Sep 14, 2015 | 26.39 | 26.62 | 26.18 | 26.24 | 97,677 | -0.10(-0.38%) |
Sep 11, 2015 | 26.12 | 26.43 | 25.89 | 26.34 | 133,274 | +0.01(+0.04%) |
Sep 10, 2015 | 26.23 | 26.50 | 25.99 | 26.33 | 184,935 | +0.10(+0.38%) |
Sep 09, 2015 | 26.61 | 27.06 | 26.18 | 26.23 | 217,632 | -0.35(-1.32%) |
Sep 08, 2015 | 26.62 | 26.74 | 26.20 | 26.58 | 202,401 | +0.28(+1.06%) |
Sep 04, 2015 | 26.20 | 26.30 | 26.30 | 26.30 | 158,600 | -0.25(-0.94%) |
Sep 03, 2015 | 26.38 | 27.10 | 26.28 | 26.55 | 272,460 | +0.19(+0.72%) |
Sep 02, 2015 | 26.62 | 26.62 | 26.03 | 26.36 | 216,642 | +0.12(+0.46%) |
Sep 01, 2015 | 26.28 | 26.67 | 26.15 | 26.24 | 265,393 | -0.50(-1.87%) |
Aug 31, 2015 | 26.82 | 27.09 | 26.48 | 26.74 | 237,201 | -0.20(-0.74%) |
Aug 28, 2015 | 26.48 | 27.07 | 26.32 | 26.94 | 306,145 | +0.27(+1.01%) |
Aug 27, 2015 | 25.28 | 27.16 | 24.83 | 26.67 | 646,641 | +1.50(+5.96%) |
Aug 26, 2015 | 25.06 | 25.28 | 24.45 | 25.17 | 211,660 | +0.59(+2.40%) |
Aug 25, 2015 | 25.74 | 25.74 | 24.34 | 24.58 | 230,591 | -0.31(-1.25%) |
Aug 24, 2015 | 24.28 | 25.48 | 24.28 | 24.89 | 242,826 | -0.57(-2.24%) |
Aug 21, 2015 | 25.43 | 26.27 | 25.34 | 25.46 | 221,570 | -0.45(-1.74%) |
Aug 20, 2015 | 26.20 | 26.46 | 25.91 | 25.91 | 230,929 | -0.45(-1.71%) |
Aug 19, 2015 | 26.30 | 26.62 | 26.06 | 26.36 | 184,962 | -0.26(-0.98%) |
Aug 18, 2015 | 26.62 | 26.95 | 26.59 | 26.62 | 138,290 | +0.00(+0.00%) |
Aug 17, 2015 | 25.94 | 26.72 | 25.72 | 26.62 | 104,378 | +0.52(+1.99%) |
Aug 14, 2015 | 25.54 | 26.20 | 25.45 | 26.10 | 156,787 | +0.42(+1.64%) |
Aug 13, 2015 | 25.98 | 26.02 | 25.40 | 25.68 | 202,143 | -0.31(-1.19%) |
Aug 12, 2015 | 25.84 | 26.23 | 24.62 | 25.99 | 547,268 | -0.06(-0.23%) |
Aug 11, 2015 | 27.00 | 27.48 | 25.62 | 26.05 | 230,248 | -1.23(-4.51%) |
Aug 10, 2015 | 27.07 | 27.58 | 27.02 | 27.28 | 238,543 | +0.32(+1.19%) |
Aug 07, 2015 | 26.70 | 27.03 | 26.68 | 26.96 | 175,180 | +0.15(+0.56%) |
Aug 06, 2015 | 27.22 | 27.39 | 26.68 | 26.81 | 116,736 | -0.30(-1.11%) |
Aug 05, 2015 | 27.56 | 28.02 | 27.00 | 27.11 | 91,137 | -0.27(-0.99%) |
Aug 04, 2015 | 26.81 | 27.41 | 26.75 | 27.38 | 83,619 | +0.55(+2.05%) |