Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.15 | 28.50 | 28.00 | 28.39 | 166,869 | +0.29(+1.03%) |
Sep 29, 2016 | 28.35 | 28.53 | 27.97 | 28.10 | 163,018 | -0.27(-0.95%) |
Sep 28, 2016 | 27.84 | 28.37 | 27.39 | 28.37 | 246,682 | +0.67(+2.42%) |
Sep 27, 2016 | 27.49 | 28.91 | 27.01 | 27.70 | 327,124 | -0.19(-0.68%) |
Sep 26, 2016 | 28.04 | 28.20 | 27.86 | 27.89 | 235,768 | -0.06(-0.21%) |
Sep 23, 2016 | 27.95 | 28.26 | 27.89 | 27.95 | 252,610 | -0.19(-0.68%) |
Sep 22, 2016 | 27.11 | 28.15 | 27.11 | 28.14 | 250,855 | +0.39(+1.41%) |
Sep 21, 2016 | 27.27 | 27.75 | 27.19 | 27.75 | 254,465 | +0.85(+3.16%) |
Sep 20, 2016 | 27.05 | 27.20 | 26.89 | 26.90 | 216,080 | -0.13(-0.48%) |
Sep 19, 2016 | 26.96 | 27.28 | 26.90 | 27.03 | 291,778 | +0.30(+1.12%) |
Sep 16, 2016 | 26.47 | 26.79 | 26.34 | 26.73 | 193,254 | +0.15(+0.56%) |
Sep 15, 2016 | 26.85 | 26.95 | 26.57 | 26.58 | 351,419 | -0.19(-0.71%) |
Sep 14, 2016 | 26.61 | 27.22 | 26.61 | 26.77 | 296,166 | +0.16(+0.60%) |
Sep 13, 2016 | 27.43 | 27.43 | 26.61 | 26.61 | 994,467 | -1.06(-3.83%) |
Sep 12, 2016 | 27.73 | 27.89 | 27.39 | 27.67 | 257,568 | -0.06(-0.22%) |
Sep 09, 2016 | 28.17 | 28.53 | 27.73 | 27.73 | 534,100 | -0.92(-3.21%) |
Sep 08, 2016 | 28.56 | 28.74 | 28.39 | 28.65 | 881,758 | +0.14(+0.49%) |
Sep 07, 2016 | 28.50 | 28.57 | 28.32 | 28.51 | 649,850 | +0.13(+0.46%) |
Sep 06, 2016 | 28.31 | 28.56 | 27.91 | 28.38 | 801,911 | +0.22(+0.78%) |
Sep 02, 2016 | 27.97 | 28.16 | 28.16 | 28.16 | 608,500 | +0.29(+1.04%) |
Sep 01, 2016 | 27.76 | 27.87 | 27.48 | 27.87 | 830,420 | +0.09(+0.32%) |
Aug 31, 2016 | 27.70 | 27.83 | 27.45 | 27.78 | 211,242 | -0.06(-0.22%) |
Aug 30, 2016 | 27.76 | 28.13 | 27.74 | 27.84 | 251,780 | -0.10(-0.36%) |
Aug 29, 2016 | 27.72 | 27.98 | 27.66 | 27.94 | 107,951 | +0.04(+0.14%) |
Aug 26, 2016 | 27.83 | 28.15 | 27.71 | 27.90 | 166,216 | +0.12(+0.43%) |
Aug 25, 2016 | 27.87 | 28.10 | 27.64 | 27.78 | 315,674 | -0.02(-0.07%) |
Aug 24, 2016 | 28.08 | 28.59 | 27.68 | 27.80 | 1,235,433 | -0.15(-0.54%) |
Aug 23, 2016 | 27.90 | 28.52 | 27.90 | 27.95 | 1,052,720 | +0.00(+0.00%) |
Aug 22, 2016 | 28.17 | 28.26 | 27.93 | 27.95 | 714,692 | -0.35(-1.24%) |
Aug 19, 2016 | 28.56 | 28.68 | 28.25 | 28.30 | 706,196 | -0.35(-1.22%) |
Aug 18, 2016 | 28.44 | 28.71 | 28.10 | 28.65 | 485,885 | +0.33(+1.17%) |
Aug 17, 2016 | 28.38 | 28.41 | 28.17 | 28.32 | 165,821 | -0.06(-0.21%) |
Aug 16, 2016 | 28.24 | 28.78 | 27.99 | 28.38 | 428,024 | +0.05(+0.18%) |
Aug 15, 2016 | 28.47 | 28.58 | 28.30 | 28.33 | 212,072 | +0.04(+0.14%) |
Aug 12, 2016 | 28.15 | 28.55 | 28.15 | 28.29 | 103,569 | +0.23(+0.82%) |
Aug 11, 2016 | 27.92 | 28.19 | 27.82 | 28.06 | 222,413 | +0.22(+0.79%) |
Aug 10, 2016 | 28.32 | 28.34 | 27.75 | 27.84 | 200,631 | -0.36(-1.28%) |
Aug 09, 2016 | 28.42 | 28.67 | 28.07 | 28.20 | 269,845 | -0.11(-0.39%) |
Aug 08, 2016 | 28.09 | 28.59 | 28.09 | 28.31 | 124,588 | +0.29(+1.03%) |
Aug 05, 2016 | 27.87 | 28.30 | 27.78 | 28.02 | 130,393 | +0.08(+0.29%) |
Aug 04, 2016 | 27.71 | 28.22 | 27.61 | 27.94 | 154,957 | -0.01(-0.04%) |
Aug 03, 2016 | 27.36 | 27.97 | 27.35 | 27.95 | 277,527 | +0.69(+2.53%) |
Aug 02, 2016 | 27.35 | 27.49 | 26.79 | 27.26 | 1,328,420 | +0.12(+0.44%) |
Aug 01, 2016 | 27.67 | 27.93 | 26.97 | 27.14 | 222,395 | -0.82(-2.93%) |
Jul 29, 2016 | 27.58 | 28.02 | 27.45 | 27.96 | 295,275 | +0.34(+1.23%) |
Jul 28, 2016 | 27.64 | 27.78 | 27.43 | 27.62 | 299,370 | +0.02(+0.07%) |
Jul 27, 2016 | 27.95 | 28.27 | 27.60 | 27.60 | 227,815 | -0.30(-1.08%) |
Jul 26, 2016 | 28.04 | 28.14 | 27.75 | 27.90 | 233,637 | -0.14(-0.50%) |
Jul 25, 2016 | 28.04 | 28.59 | 27.94 | 28.04 | 214,359 | -0.24(-0.85%) |
Jul 22, 2016 | 28.19 | 28.50 | 28.08 | 28.28 | 137,805 | +0.08(+0.28%) |
Jul 21, 2016 | 28.25 | 28.64 | 28.06 | 28.20 | 180,256 | -0.21(-0.74%) |
Jul 20, 2016 | 28.08 | 28.49 | 27.81 | 28.41 | 138,521 | +0.27(+0.96%) |
Jul 19, 2016 | 28.29 | 28.29 | 27.94 | 28.14 | 319,236 | -0.07(-0.25%) |
Jul 18, 2016 | 27.98 | 28.35 | 27.94 | 28.21 | 127,524 | +0.14(+0.50%) |
Jul 15, 2016 | 28.06 | 28.53 | 27.94 | 28.07 | 190,434 | -0.13(-0.46%) |
Jul 14, 2016 | 28.34 | 28.36 | 28.00 | 28.20 | 211,685 | +0.21(+0.75%) |
Jul 13, 2016 | 28.35 | 28.35 | 27.77 | 27.99 | 300,880 | -0.28(-0.99%) |
Jul 12, 2016 | 28.05 | 28.53 | 27.82 | 28.27 | 292,342 | +0.36(+1.29%) |
Jul 11, 2016 | 28.35 | 28.35 | 27.86 | 27.91 | 799,931 | -0.11(-0.39%) |
Jul 08, 2016 | 28.04 | 28.15 | 27.71 | 28.02 | 171,069 | +0.31(+1.12%) |
Jul 07, 2016 | 28.08 | 28.34 | 27.58 | 27.71 | 268,694 | -0.08(-0.29%) |
Jul 06, 2016 | 27.72 | 27.83 | 27.47 | 27.79 | 242,210 | -0.13(-0.47%) |
Jul 05, 2016 | 27.77 | 27.96 | 27.43 | 27.92 | 186,258 | -0.23(-0.82%) |
Jul 01, 2016 | 28.11 | 28.15 | 28.15 | 28.15 | 169,500 | -0.12(-0.43%) |
Jun 30, 2016 | 28.01 | 28.44 | 27.86 | 28.27 | 213,488 | +0.06(+0.22%) |
Jun 29, 2016 | 28.02 | 28.44 | 27.87 | 28.21 | 442,858 | +0.42(+1.51%) |
Jun 28, 2016 | 27.20 | 27.84 | 27.06 | 27.79 | 704,085 | +0.96(+3.58%) |
Jun 27, 2016 | 27.51 | 28.95 | 26.54 | 26.83 | 460,160 | -0.93(-3.35%) |
Jun 24, 2016 | 28.08 | 28.73 | 27.47 | 27.76 | 316,839 | -0.92(-3.21%) |
Jun 23, 2016 | 28.38 | 28.71 | 28.16 | 28.68 | 251,978 | +0.55(+1.96%) |
Jun 22, 2016 | 28.30 | 30.69 | 27.94 | 28.13 | 246,847 | -0.01(-0.04%) |
Jun 21, 2016 | 27.51 | 28.22 | 27.51 | 28.14 | 231,312 | +0.45(+1.63%) |
Jun 20, 2016 | 27.98 | 28.06 | 27.52 | 27.69 | 1,058,717 | +0.31(+1.13%) |
Jun 17, 2016 | 27.66 | 27.66 | 27.25 | 27.38 | 211,902 | +0.00(+0.00%) |
Jun 16, 2016 | 26.96 | 27.46 | 26.80 | 27.38 | 281,908 | +0.09(+0.33%) |
Jun 15, 2016 | 26.86 | 27.46 | 26.68 | 27.29 | 1,006,019 | +0.24(+0.89%) |
Jun 14, 2016 | 27.03 | 27.24 | 26.62 | 27.05 | 306,851 | -0.24(-0.88%) |
Jun 13, 2016 | 27.44 | 27.56 | 27.14 | 27.29 | 339,105 | -0.40(-1.44%) |
Jun 10, 2016 | 28.05 | 28.16 | 27.58 | 27.69 | 319,740 | -0.62(-2.19%) |
Jun 09, 2016 | 28.00 | 28.34 | 28.00 | 28.31 | 396,716 | -0.03(-0.11%) |
Jun 08, 2016 | 28.74 | 28.78 | 28.25 | 28.34 | 391,708 | -0.12(-0.42%) |
Jun 07, 2016 | 28.48 | 28.62 | 28.22 | 28.46 | 271,376 | +0.25(+0.89%) |
Jun 06, 2016 | 27.84 | 28.29 | 27.73 | 28.21 | 427,477 | +0.55(+1.99%) |
Jun 03, 2016 | 27.56 | 27.93 | 27.41 | 27.66 | 338,426 | +0.00(+0.00%) |
Jun 02, 2016 | 27.35 | 27.74 | 27.17 | 27.66 | 398,076 | +0.15(+0.55%) |
Jun 01, 2016 | 26.44 | 27.57 | 26.44 | 27.51 | 308,995 | +0.63(+2.34%) |
May 31, 2016 | 27.02 | 27.32 | 26.73 | 26.88 | 211,403 | +0.02(+0.07%) |
May 27, 2016 | 26.86 | 26.86 | 26.86 | 26.86 | 199,700 | +0.02(+0.07%) |
May 26, 2016 | 27.42 | 27.48 | 26.80 | 26.84 | 397,197 | -0.31(-1.14%) |
May 25, 2016 | 27.00 | 27.51 | 27.00 | 27.15 | 259,576 | +0.26(+0.97%) |
May 24, 2016 | 27.26 | 27.45 | 26.82 | 26.89 | 283,371 | -0.24(-0.88%) |
May 23, 2016 | 27.25 | 27.38 | 27.06 | 27.13 | 237,270 | -0.16(-0.59%) |
May 20, 2016 | 27.13 | 27.45 | 26.77 | 27.29 | 1,010,170 | +0.38(+1.41%) |
May 19, 2016 | 26.28 | 27.03 | 26.05 | 26.91 | 303,605 | +0.47(+1.78%) |
May 18, 2016 | 27.18 | 27.21 | 26.36 | 26.44 | 598,349 | -0.68(-2.51%) |
May 17, 2016 | 26.71 | 27.40 | 26.71 | 27.12 | 410,295 | +0.24(+0.89%) |
May 16, 2016 | 26.68 | 26.92 | 26.41 | 26.88 | 385,224 | +0.74(+2.83%) |
May 13, 2016 | 26.19 | 26.52 | 26.02 | 26.14 | 363,375 | -0.16(-0.61%) |
May 12, 2016 | 26.29 | 26.46 | 25.96 | 26.30 | 294,723 | +0.41(+1.58%) |
May 11, 2016 | 25.55 | 26.18 | 25.15 | 25.89 | 231,807 | +0.22(+0.86%) |
May 10, 2016 | 25.63 | 26.12 | 25.56 | 25.67 | 223,062 | +0.03(+0.12%) |
May 09, 2016 | 26.00 | 26.17 | 25.01 | 25.64 | 234,296 | -0.40(-1.54%) |
May 06, 2016 | 26.00 | 26.38 | 25.81 | 26.04 | 291,324 | -0.06(-0.23%) |
May 05, 2016 | 26.03 | 26.55 | 25.95 | 26.10 | 307,643 | +0.45(+1.75%) |
May 04, 2016 | 25.61 | 25.92 | 25.30 | 25.65 | 288,820 | +0.14(+0.55%) |
May 03, 2016 | 25.91 | 25.91 | 25.13 | 25.51 | 357,279 | -0.64(-2.45%) |
May 02, 2016 | 26.48 | 26.48 | 25.75 | 26.15 | 327,222 | -0.22(-0.83%) |
Apr 29, 2016 | 26.20 | 26.46 | 25.94 | 26.37 | 353,630 | +0.43(+1.66%) |
Apr 28, 2016 | 26.10 | 26.44 | 25.84 | 25.94 | 1,159,891 | -0.31(-1.18%) |
Apr 27, 2016 | 26.10 | 26.56 | 25.96 | 26.25 | 177,812 | +0.45(+1.74%) |
Apr 26, 2016 | 26.13 | 26.13 | 25.61 | 25.80 | 279,001 | -0.10(-0.39%) |
Apr 25, 2016 | 26.26 | 26.39 | 25.76 | 25.90 | 224,389 | -0.40(-1.52%) |
Apr 22, 2016 | 26.23 | 26.40 | 25.01 | 26.30 | 408,036 | +0.24(+0.92%) |
Apr 21, 2016 | 26.05 | 26.36 | 25.57 | 26.06 | 706,621 | +0.06(+0.23%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.31 | 26.00 | 949,502 | +0.45(+1.76%) |
Apr 19, 2016 | 24.43 | 25.60 | 24.37 | 25.55 | 314,664 | +1.01(+4.12%) |
Apr 18, 2016 | 23.34 | 24.64 | 23.15 | 24.54 | 279,260 | +0.69(+2.89%) |
Apr 15, 2016 | 24.02 | 24.34 | 23.76 | 23.85 | 244,731 | -0.39(-1.61%) |
Apr 14, 2016 | 24.40 | 24.79 | 24.00 | 24.24 | 190,889 | -0.14(-0.57%) |
Apr 13, 2016 | 24.35 | 24.51 | 24.10 | 24.38 | 395,412 | +0.03(+0.12%) |
Apr 12, 2016 | 23.52 | 24.51 | 23.40 | 24.35 | 267,617 | +0.95(+4.06%) |
Apr 11, 2016 | 23.65 | 24.02 | 23.25 | 23.40 | 325,751 | +0.07(+0.30%) |
Apr 08, 2016 | 23.27 | 23.66 | 23.17 | 23.33 | 255,525 | +0.02(+0.09%) |
Apr 07, 2016 | 22.92 | 23.40 | 22.50 | 23.31 | 293,401 | +0.13(+0.56%) |
Apr 06, 2016 | 22.82 | 23.37 | 22.65 | 23.18 | 516,859 | +0.65(+2.89%) |
Apr 05, 2016 | 22.58 | 22.88 | 22.51 | 22.53 | 546,728 | -0.35(-1.53%) |
Apr 04, 2016 | 23.24 | 23.60 | 22.79 | 22.88 | 210,563 | -0.52(-2.22%) |
Apr 01, 2016 | 23.51 | 23.65 | 23.07 | 23.40 | 273,452 | -0.65(-2.70%) |
Mar 31, 2016 | 23.44 | 24.12 | 23.32 | 24.05 | 349,770 | +0.49(+2.08%) |
Mar 30, 2016 | 23.42 | 23.86 | 23.14 | 23.56 | 639,784 | +0.60(+2.61%) |
Mar 29, 2016 | 22.66 | 23.13 | 22.34 | 22.96 | 985,472 | +0.09(+0.39%) |
Mar 28, 2016 | 23.20 | 23.25 | 22.74 | 22.87 | 316,227 | -0.18(-0.78%) |
Mar 24, 2016 | 22.74 | 23.05 | 23.05 | 23.05 | 693,700 | -0.19(-0.82%) |
Mar 23, 2016 | 23.80 | 23.98 | 23.20 | 23.24 | 360,223 | -0.87(-3.61%) |
Mar 22, 2016 | 23.63 | 24.33 | 23.55 | 24.11 | 329,255 | +0.31(+1.30%) |
Mar 21, 2016 | 24.35 | 24.55 | 23.67 | 23.80 | 335,646 | -0.55(-2.26%) |
Mar 18, 2016 | 24.59 | 24.99 | 24.04 | 24.35 | 534,570 | -0.14(-0.57%) |
Mar 17, 2016 | 24.52 | 24.82 | 24.10 | 24.49 | 633,433 | +0.48(+2.00%) |
Mar 16, 2016 | 22.99 | 24.11 | 22.81 | 24.01 | 516,319 | +1.11(+4.85%) |
Mar 15, 2016 | 23.11 | 23.18 | 22.46 | 22.90 | 552,689 | -0.33(-1.42%) |
Mar 14, 2016 | 22.86 | 23.44 | 22.79 | 23.23 | 381,258 | -0.07(-0.30%) |
Mar 11, 2016 | 22.93 | 23.47 | 22.93 | 23.30 | 496,374 | +0.52(+2.28%) |
Mar 10, 2016 | 23.15 | 23.38 | 22.61 | 22.78 | 444,032 | -0.21(-0.91%) |
Mar 09, 2016 | 23.42 | 23.71 | 22.79 | 22.99 | 493,624 | +0.15(+0.66%) |
Mar 08, 2016 | 24.16 | 24.28 | 22.74 | 22.84 | 521,845 | -1.50(-6.16%) |
Mar 07, 2016 | 23.38 | 24.34 | 23.35 | 24.34 | 317,105 | +0.77(+3.27%) |
Mar 04, 2016 | 23.89 | 24.10 | 23.33 | 23.57 | 799,143 | -0.11(-0.46%) |
Mar 03, 2016 | 22.80 | 23.93 | 22.80 | 23.68 | 1,042,827 | +0.61(+2.64%) |
Mar 02, 2016 | 22.20 | 23.10 | 21.72 | 23.07 | 795,517 | +0.85(+3.83%) |
Mar 01, 2016 | 22.43 | 22.44 | 21.90 | 22.22 | 2,243,009 | +0.00(+0.00%) |
Feb 29, 2016 | 22.15 | 22.41 | 21.82 | 22.22 | 298,986 | +0.35(+1.60%) |
Feb 26, 2016 | 22.05 | 22.53 | 21.78 | 21.87 | 505,174 | +0.24(+1.11%) |
Feb 25, 2016 | 21.55 | 21.84 | 21.18 | 21.63 | 684,209 | -0.20(-0.92%) |
Feb 24, 2016 | 20.72 | 21.84 | 20.50 | 21.83 | 735,528 | +0.42(+1.96%) |
Feb 23, 2016 | 22.10 | 22.28 | 21.30 | 21.41 | 1,183,460 | -0.74(-3.34%) |
Feb 22, 2016 | 21.37 | 22.29 | 21.37 | 22.15 | 1,344,599 | +1.06(+5.03%) |
Feb 19, 2016 | 21.03 | 21.45 | 20.58 | 21.09 | 4,286,611 | -0.34(-1.59%) |
Feb 18, 2016 | 21.50 | 21.67 | 20.84 | 21.43 | 8,224,994 | +0.36(+1.71%) |
Feb 17, 2016 | 20.49 | 21.65 | 20.25 | 21.07 | 530,971 | +1.06(+5.30%) |
Feb 16, 2016 | 19.07 | 20.15 | 18.20 | 20.01 | 462,031 | +1.16(+6.15%) |
Feb 12, 2016 | 17.87 | 18.85 | 18.85 | 18.85 | 635,000 | +1.12(+6.32%) |
Feb 11, 2016 | 18.21 | 18.81 | 17.25 | 17.73 | 693,311 | -0.94(-5.03%) |
Feb 10, 2016 | 18.62 | 19.10 | 18.05 | 18.67 | 982,850 | +0.15(+0.81%) |
Feb 09, 2016 | 18.95 | 19.35 | 17.97 | 18.52 | 1,387,579 | -0.82(-4.24%) |
Feb 08, 2016 | 20.66 | 20.95 | 19.22 | 19.34 | 1,132,319 | -1.95(-9.16%) |
Feb 05, 2016 | 21.60 | 22.09 | 21.04 | 21.29 | 504,185 | -0.60(-2.74%) |
Feb 04, 2016 | 21.76 | 22.09 | 21.23 | 21.89 | 844,123 | +0.46(+2.15%) |
Feb 03, 2016 | 21.95 | 21.95 | 20.50 | 21.43 | 807,063 | -0.06(-0.28%) |
Feb 02, 2016 | 21.40 | 21.74 | 21.01 | 21.49 | 968,110 | -0.40(-1.83%) |
Feb 01, 2016 | 21.80 | 23.56 | 21.16 | 21.89 | 1,455,887 | -0.39(-1.75%) |
Jan 29, 2016 | 22.41 | 22.77 | 22.00 | 22.28 | 1,232,198 | +0.28(+1.27%) |
Jan 28, 2016 | 22.10 | 23.10 | 21.21 | 22.00 | 1,215,011 | +0.96(+4.56%) |
Jan 27, 2016 | 21.07 | 21.43 | 20.35 | 21.04 | 976,720 | -0.25(-1.17%) |
Jan 26, 2016 | 20.93 | 21.42 | 20.11 | 21.29 | 1,940,871 | +0.76(+3.70%) |
Jan 25, 2016 | 20.81 | 22.09 | 20.52 | 20.53 | 1,950,014 | -0.60(-2.84%) |
Jan 22, 2016 | 20.32 | 21.49 | 20.01 | 21.13 | 1,175,501 | +1.73(+8.92%) |
Jan 21, 2016 | 18.38 | 19.72 | 18.20 | 19.40 | 1,262,000 | +1.03(+5.61%) |
Jan 20, 2016 | 19.18 | 19.48 | 17.66 | 18.37 | 1,745,260 | -1.35(-6.85%) |
Jan 19, 2016 | 21.33 | 21.63 | 19.23 | 19.72 | 1,258,447 | -1.22(-5.83%) |
Jan 15, 2016 | 20.89 | 20.94 | 20.94 | 20.94 | 689,300 | -1.18(-5.33%) |
Jan 14, 2016 | 21.01 | 22.20 | 20.71 | 22.12 | 646,713 | +1.28(+6.14%) |
Jan 13, 2016 | 22.52 | 22.67 | 20.43 | 20.84 | 709,605 | -1.33(-6.00%) |
Jan 12, 2016 | 22.60 | 23.31 | 20.84 | 22.17 | 849,896 | -0.02(-0.09%) |
Jan 11, 2016 | 23.25 | 23.52 | 21.85 | 22.19 | 1,113,744 | -1.72(-7.19%) |
Jan 08, 2016 | 23.63 | 24.43 | 23.60 | 23.91 | 469,997 | +0.38(+1.61%) |
Jan 07, 2016 | 24.14 | 24.78 | 23.53 | 23.53 | 585,225 | -1.41(-5.65%) |
Jan 06, 2016 | 25.59 | 26.26 | 24.59 | 24.94 | 640,018 | -1.44(-5.46%) |
Jan 05, 2016 | 26.32 | 26.56 | 25.86 | 26.38 | 466,116 | -0.08(-0.30%) |
Jan 04, 2016 | 26.07 | 26.53 | 25.65 | 26.46 | 529,400 | +0.30(+1.15%) |
Dec 31, 2015 | 24.79 | 26.16 | 26.16 | 26.16 | 1,797,700 | +1.07(+4.26%) |
Dec 30, 2015 | 24.79 | 25.31 | 24.41 | 25.09 | 2,629,796 | -0.13(-0.52%) |
Dec 29, 2015 | 25.99 | 26.08 | 25.02 | 25.22 | 1,959,668 | -0.24(-0.94%) |
Dec 28, 2015 | 25.74 | 25.74 | 25.00 | 25.46 | 2,189,745 | -0.53(-2.04%) |
Dec 24, 2015 | 26.08 | 25.99 | 25.99 | 25.99 | 887,400 | -0.10(-0.38%) |
Dec 23, 2015 | 25.27 | 26.10 | 24.80 | 26.09 | 1,938,054 | +1.40(+5.67%) |
Dec 22, 2015 | 23.57 | 25.43 | 23.45 | 24.69 | 3,477,856 | +1.00(+4.22%) |
Dec 21, 2015 | 22.61 | 23.72 | 22.42 | 23.69 | 2,415,828 | +0.99(+4.36%) |
Dec 18, 2015 | 22.45 | 23.08 | 22.26 | 22.70 | 2,992,605 | +0.14(+0.62%) |
Dec 17, 2015 | 23.04 | 23.36 | 22.15 | 22.56 | 3,335,635 | -0.58(-2.51%) |
Dec 16, 2015 | 22.23 | 23.45 | 21.94 | 23.14 | 2,147,633 | +0.99(+4.47%) |
Dec 15, 2015 | 22.15 | 22.41 | 21.69 | 22.15 | 2,228,578 | +0.28(+1.28%) |
Dec 14, 2015 | 22.38 | 22.70 | 21.45 | 21.87 | 3,679,169 | -0.68(-3.02%) |
Dec 11, 2015 | 23.64 | 23.94 | 22.33 | 22.55 | 2,145,789 | -1.53(-6.35%) |
Dec 10, 2015 | 24.56 | 24.79 | 23.87 | 24.08 | 2,008,918 | -0.57(-2.31%) |
Dec 09, 2015 | 22.89 | 24.71 | 22.75 | 24.65 | 2,822,267 | +1.93(+8.49%) |
Dec 08, 2015 | 21.27 | 23.13 | 21.00 | 22.72 | 2,848,386 | +0.51(+2.30%) |
Dec 07, 2015 | 23.02 | 23.46 | 21.33 | 22.21 | 3,550,509 | -1.53(-6.44%) |
Dec 04, 2015 | 24.38 | 24.55 | 23.52 | 23.74 | 1,510,355 | -0.89(-3.61%) |
Dec 03, 2015 | 25.74 | 25.79 | 24.49 | 24.63 | 1,662,360 | -1.04(-4.05%) |
Dec 02, 2015 | 25.85 | 26.09 | 25.35 | 25.67 | 1,590,927 | -0.56(-2.13%) |
Dec 01, 2015 | 26.54 | 26.87 | 25.98 | 26.23 | 1,845,858 | -0.45(-1.69%) |
Nov 30, 2015 | 26.79 | 26.96 | 26.47 | 26.68 | 918,690 | +0.04(+0.15%) |
Nov 27, 2015 | 26.72 | 26.80 | 26.43 | 26.64 | 121,729 | -0.20(-0.75%) |
Nov 25, 2015 | 26.81 | 26.84 | 26.84 | 26.84 | 870,400 | -0.12(-0.45%) |
Nov 24, 2015 | 26.57 | 27.26 | 26.39 | 26.96 | 1,018,039 | +0.44(+1.66%) |
Nov 23, 2015 | 26.50 | 26.94 | 26.27 | 26.52 | 732,790 | -0.14(-0.53%) |
Nov 20, 2015 | 27.25 | 27.43 | 26.45 | 26.66 | 877,098 | -0.74(-2.70%) |
Nov 19, 2015 | 27.58 | 27.76 | 27.17 | 27.40 | 902,489 | -0.49(-1.76%) |
Nov 18, 2015 | 27.80 | 28.36 | 27.25 | 27.89 | 897,601 | +0.30(+1.09%) |
Nov 17, 2015 | 27.90 | 28.01 | 27.34 | 27.59 | 678,692 | -0.40(-1.43%) |
Nov 16, 2015 | 26.86 | 28.01 | 26.86 | 27.99 | 705,638 | +0.99(+3.67%) |
Nov 13, 2015 | 27.04 | 27.37 | 26.36 | 27.00 | 891,255 | -0.09(-0.33%) |
Nov 12, 2015 | 27.50 | 27.79 | 26.99 | 27.09 | 436,912 | -0.77(-2.76%) |
Nov 11, 2015 | 28.42 | 28.74 | 27.59 | 27.86 | 395,396 | -0.48(-1.69%) |
Nov 10, 2015 | 28.26 | 28.91 | 28.04 | 28.34 | 763,761 | -0.09(-0.32%) |
Nov 09, 2015 | 28.61 | 29.05 | 28.21 | 28.43 | 752,418 | -0.36(-1.25%) |
Nov 06, 2015 | 28.83 | 29.18 | 28.58 | 28.79 | 516,300 | -0.39(-1.34%) |
Nov 05, 2015 | 29.27 | 29.76 | 28.76 | 29.18 | 835,684 | -0.25(-0.85%) |
Nov 04, 2015 | 30.23 | 30.37 | 29.15 | 29.43 | 811,284 | -0.85(-2.81%) |
Nov 03, 2015 | 29.52 | 30.49 | 29.45 | 30.28 | 1,006,357 | +0.89(+3.03%) |
Nov 02, 2015 | 28.79 | 29.64 | 28.61 | 29.39 | 1,804,691 | +0.43(+1.48%) |
Oct 30, 2015 | 28.64 | 29.39 | 28.14 | 28.96 | 624,936 | +0.31(+1.08%) |
Oct 29, 2015 | 27.88 | 28.75 | 27.78 | 28.65 | 663,419 | +0.67(+2.39%) |
Oct 28, 2015 | 27.01 | 28.10 | 26.85 | 27.98 | 550,015 | +1.05(+3.90%) |
Oct 27, 2015 | 27.27 | 27.46 | 26.53 | 26.93 | 779,763 | -0.54(-1.97%) |
Oct 26, 2015 | 27.94 | 28.25 | 27.45 | 27.47 | 1,242,239 | -0.67(-2.38%) |
Oct 23, 2015 | 28.34 | 29.14 | 27.89 | 28.14 | 582,165 | -0.13(-0.46%) |
Oct 22, 2015 | 28.99 | 29.43 | 28.04 | 28.27 | 1,100,994 | -0.75(-2.58%) |
Oct 21, 2015 | 29.65 | 29.75 | 28.98 | 29.02 | 611,190 | -0.57(-1.93%) |
Oct 20, 2015 | 29.47 | 29.80 | 29.13 | 29.59 | 393,368 | +0.05(+0.17%) |
Oct 19, 2015 | 29.79 | 30.20 | 29.23 | 29.54 | 397,611 | -0.45(-1.50%) |
Oct 16, 2015 | 29.87 | 30.04 | 29.62 | 29.99 | 454,754 | +0.31(+1.04%) |
Oct 15, 2015 | 29.32 | 29.75 | 28.99 | 29.68 | 336,401 | +0.34(+1.16%) |
Oct 14, 2015 | 29.18 | 29.57 | 28.72 | 29.34 | 1,147,249 | +0.09(+0.31%) |
Oct 13, 2015 | 29.73 | 29.82 | 29.24 | 29.25 | 845,700 | -0.58(-1.94%) |
Oct 12, 2015 | 30.39 | 30.71 | 29.56 | 29.83 | 686,162 | -0.44(-1.45%) |
Oct 09, 2015 | 30.29 | 30.63 | 30.08 | 30.27 | 555,977 | -0.02(-0.07%) |
Oct 08, 2015 | 29.92 | 30.47 | 29.49 | 30.29 | 456,087 | -0.15(-0.49%) |
Oct 07, 2015 | 30.22 | 30.63 | 30.00 | 30.44 | 695,384 | +0.47(+1.57%) |
Oct 06, 2015 | 30.12 | 30.65 | 29.88 | 29.97 | 642,667 | -0.14(-0.46%) |
Oct 05, 2015 | 29.36 | 30.17 | 28.91 | 30.11 | 644,804 | +1.07(+3.68%) |
Oct 02, 2015 | 27.95 | 29.18 | 27.49 | 29.04 | 702,216 | +0.83(+2.95%) |