Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.59 | 25.69 | 25.37 | 25.37 | 250,164 | -0.09(-0.36%) |
Oct 28, 2016 | 25.39 | 25.71 | 25.35 | 25.46 | 189,180 | +0.03(+0.11%) |
Oct 27, 2016 | 25.86 | 25.86 | 25.30 | 25.43 | 242,241 | -0.26(-0.99%) |
Oct 26, 2016 | 25.62 | 26.06 | 25.62 | 25.69 | 336,616 | +0.02(+0.07%) |
Oct 25, 2016 | 26.07 | 26.36 | 25.59 | 25.67 | 328,529 | -0.29(-1.12%) |
Oct 24, 2016 | 25.90 | 26.33 | 25.90 | 25.96 | 297,811 | +0.30(+1.17%) |
Oct 21, 2016 | 25.37 | 25.76 | 25.26 | 25.66 | 434,448 | +0.22(+0.86%) |
Oct 20, 2016 | 25.23 | 25.61 | 25.21 | 25.44 | 517,780 | +0.09(+0.36%) |
Oct 19, 2016 | 25.24 | 25.54 | 24.87 | 25.35 | 573,449 | +0.44(+1.76%) |
Oct 18, 2016 | 25.40 | 25.47 | 24.88 | 24.91 | 468,893 | -0.17(-0.69%) |
Oct 17, 2016 | 25.01 | 25.35 | 24.82 | 25.08 | 629,285 | +0.30(+1.22%) |
Oct 14, 2016 | 25.09 | 25.09 | 24.63 | 24.78 | 746,371 | -0.15(-0.59%) |
Oct 13, 2016 | 24.98 | 25.26 | 24.67 | 24.93 | 626,392 | -0.19(-0.76%) |
Oct 12, 2016 | 25.34 | 25.52 | 24.98 | 25.12 | 509,424 | -0.16(-0.61%) |
Oct 11, 2016 | 25.95 | 26.00 | 25.19 | 25.28 | 370,639 | -0.70(-2.70%) |
Oct 10, 2016 | 25.86 | 26.12 | 25.74 | 25.98 | 465,537 | +0.20(+0.78%) |
Oct 07, 2016 | 26.01 | 26.14 | 25.70 | 25.78 | 694,235 | -0.23(-0.88%) |
Oct 06, 2016 | 25.72 | 26.13 | 25.66 | 26.01 | 682,034 | +0.16(+0.64%) |
Oct 05, 2016 | 26.00 | 26.46 | 25.70 | 25.84 | 1,035,877 | -0.02(-0.07%) |
Oct 04, 2016 | 25.50 | 26.12 | 25.50 | 25.86 | 901,778 | +0.37(+1.43%) |
Oct 03, 2016 | 26.11 | 26.44 | 25.44 | 25.49 | 594,709 | -0.60(-2.31%) |
Sep 30, 2016 | 26.24 | 26.27 | 25.97 | 26.10 | 527,774 | +0.05(+0.21%) |
Sep 29, 2016 | 26.35 | 26.42 | 26.03 | 26.04 | 413,407 | -0.31(-1.16%) |
Sep 28, 2016 | 26.46 | 26.76 | 26.03 | 26.35 | 576,738 | -0.11(-0.43%) |
Sep 27, 2016 | 26.58 | 26.60 | 26.31 | 26.46 | 647,084 | -0.18(-0.68%) |
Sep 26, 2016 | 26.74 | 27.01 | 26.34 | 26.64 | 913,562 | -0.31(-1.15%) |
Sep 23, 2016 | 27.86 | 28.00 | 26.89 | 26.95 | 1,239,875 | -0.97(-3.46%) |
Sep 22, 2016 | 27.82 | 28.01 | 25.88 | 27.92 | 2,439,189 | -1.41(-4.82%) |
Sep 21, 2016 | 29.24 | 29.61 | 28.94 | 29.34 | 914,913 | +0.00(+0.00%) |
Sep 20, 2016 | 30.62 | 30.77 | 29.14 | 29.34 | 1,342,406 | -2.84(-8.82%) |
Sep 19, 2016 | 31.87 | 32.41 | 31.80 | 32.17 | 281,620 | +0.31(+0.97%) |
Sep 16, 2016 | 32.01 | 32.20 | 31.60 | 31.86 | 398,277 | -0.19(-0.60%) |
Sep 15, 2016 | 31.56 | 32.12 | 31.45 | 32.06 | 185,002 | +0.47(+1.50%) |
Sep 14, 2016 | 31.53 | 31.76 | 31.38 | 31.58 | 300,901 | -0.01(-0.03%) |
Sep 13, 2016 | 31.76 | 32.05 | 31.03 | 31.59 | 319,601 | -0.52(-1.62%) |
Sep 12, 2016 | 31.21 | 32.13 | 31.03 | 32.11 | 260,458 | +0.50(+1.59%) |
Sep 09, 2016 | 32.42 | 32.76 | 31.59 | 31.61 | 353,810 | -1.16(-3.54%) |
Sep 08, 2016 | 32.87 | 32.89 | 32.51 | 32.77 | 231,636 | -0.21(-0.64%) |
Sep 07, 2016 | 32.66 | 32.98 | 32.50 | 32.98 | 348,534 | +0.33(+1.01%) |
Sep 06, 2016 | 32.84 | 32.88 | 32.33 | 32.65 | 225,569 | -0.15(-0.45%) |
Sep 02, 2016 | 32.69 | 32.79 | 32.79 | 32.79 | 427,739 | +0.32(+0.98%) |
Sep 01, 2016 | 33.04 | 33.17 | 32.15 | 32.47 | 532,989 | -0.44(-1.33%) |
Aug 31, 2016 | 32.68 | 33.03 | 32.55 | 32.91 | 349,763 | +0.27(+0.84%) |
Aug 30, 2016 | 32.69 | 32.88 | 32.59 | 32.64 | 367,065 | -0.01(-0.03%) |
Aug 29, 2016 | 32.87 | 32.98 | 32.61 | 32.65 | 314,289 | -0.07(-0.22%) |
Aug 26, 2016 | 32.54 | 33.11 | 32.42 | 32.72 | 415,097 | +0.22(+0.67%) |
Aug 25, 2016 | 32.22 | 32.57 | 31.90 | 32.50 | 263,064 | +0.19(+0.59%) |
Aug 24, 2016 | 32.11 | 32.36 | 32.07 | 32.31 | 348,619 | +0.09(+0.28%) |
Aug 23, 2016 | 31.79 | 32.32 | 31.77 | 32.22 | 283,744 | +0.54(+1.72%) |
Aug 22, 2016 | 31.40 | 31.73 | 31.28 | 31.68 | 253,232 | +0.13(+0.40%) |
Aug 19, 2016 | 31.13 | 31.60 | 30.11 | 31.55 | 374,611 | +0.37(+1.19%) |
Aug 18, 2016 | 30.72 | 31.20 | 30.62 | 31.18 | 247,683 | +0.50(+1.63%) |
Aug 17, 2016 | 30.61 | 30.80 | 30.40 | 30.68 | 290,302 | +0.08(+0.27%) |
Aug 16, 2016 | 30.65 | 30.99 | 30.56 | 30.60 | 333,930 | -0.05(-0.15%) |
Aug 15, 2016 | 30.25 | 30.72 | 30.10 | 30.64 | 215,921 | +0.35(+1.17%) |
Aug 12, 2016 | 30.12 | 30.44 | 30.11 | 30.29 | 236,980 | +0.12(+0.39%) |
Aug 11, 2016 | 30.09 | 30.35 | 30.09 | 30.17 | 307,120 | +0.08(+0.27%) |
Aug 10, 2016 | 30.50 | 30.56 | 28.17 | 30.09 | 220,271 | -0.34(-1.10%) |
Aug 09, 2016 | 30.35 | 30.66 | 28.17 | 30.42 | 349,700 | -0.08(-0.27%) |
Aug 08, 2016 | 30.51 | 30.59 | 30.27 | 30.50 | 246,050 | -0.02(-0.06%) |
Aug 05, 2016 | 29.87 | 30.58 | 29.79 | 30.52 | 381,042 | +0.81(+2.72%) |
Aug 04, 2016 | 29.29 | 29.81 | 29.29 | 29.71 | 312,971 | +0.51(+1.74%) |
Aug 03, 2016 | 29.41 | 29.52 | 29.00 | 29.21 | 488,731 | -0.15(-0.53%) |
Aug 02, 2016 | 29.52 | 29.57 | 29.26 | 29.36 | 432,669 | -0.15(-0.49%) |
Aug 01, 2016 | 29.81 | 29.90 | 29.47 | 29.51 | 412,636 | -0.25(-0.85%) |
Jul 29, 2016 | 29.77 | 30.06 | 29.62 | 29.76 | 400,154 | +0.02(+0.06%) |
Jul 28, 2016 | 29.84 | 30.00 | 29.71 | 29.74 | 278,603 | -0.11(-0.37%) |
Jul 27, 2016 | 29.84 | 30.08 | 29.71 | 29.85 | 205,932 | -0.02(-0.06%) |
Jul 26, 2016 | 29.61 | 29.91 | 29.48 | 29.87 | 223,131 | +0.26(+0.89%) |
Jul 25, 2016 | 29.48 | 29.81 | 29.48 | 29.61 | 333,812 | +0.08(+0.28%) |
Jul 22, 2016 | 28.99 | 29.70 | 28.95 | 29.52 | 529,066 | +0.64(+2.23%) |
Jul 21, 2016 | 29.18 | 29.37 | 28.82 | 28.88 | 268,197 | -0.45(-1.52%) |
Jul 20, 2016 | 28.99 | 29.45 | 28.88 | 29.32 | 227,844 | +0.39(+1.35%) |
Jul 19, 2016 | 28.84 | 29.02 | 28.78 | 28.93 | 254,329 | -0.05(-0.16%) |
Jul 18, 2016 | 29.12 | 29.18 | 28.80 | 28.98 | 234,936 | -0.02(-0.06%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.66 | 29.00 | 396,667 | +0.01(+0.03%) |
Jul 14, 2016 | 29.34 | 29.45 | 28.59 | 28.99 | 288,977 | -0.05(-0.19%) |
Jul 13, 2016 | 29.14 | 29.33 | 28.92 | 29.04 | 383,526 | +0.02(+0.06%) |
Jul 12, 2016 | 28.59 | 29.31 | 28.41 | 29.02 | 494,062 | +0.72(+2.53%) |
Jul 11, 2016 | 28.20 | 28.44 | 27.95 | 28.31 | 421,755 | +0.21(+0.74%) |
Jul 08, 2016 | 27.58 | 28.32 | 27.28 | 28.10 | 391,538 | +0.82(+3.00%) |
Jul 07, 2016 | 27.53 | 27.80 | 27.00 | 27.28 | 183,565 | +0.13(+0.47%) |
Jul 05, 2016 | 27.17 | 27.28 | 26.88 | 27.15 | 508,567 | -0.08(-0.30%) |
Jul 01, 2016 | 27.13 | 27.24 | 27.24 | 27.24 | 400,041 | +0.09(+0.33%) |
Jun 30, 2016 | 26.57 | 27.15 | 26.55 | 27.14 | 477,816 | +0.68(+2.57%) |
Jun 29, 2016 | 26.12 | 26.48 | 26.06 | 26.46 | 693,889 | +0.72(+2.79%) |
Jun 28, 2016 | 25.72 | 25.92 | 25.61 | 25.75 | 853,023 | +0.22(+0.85%) |
Jun 27, 2016 | 26.21 | 26.39 | 25.31 | 25.53 | 724,453 | -1.13(-4.22%) |
Jun 24, 2016 | 27.84 | 28.14 | 26.54 | 26.65 | 1,394,907 | -2.85(-9.66%) |
Jun 23, 2016 | 30.13 | 30.94 | 29.27 | 29.51 | 1,538,723 | +1.16(+4.10%) |
Jun 22, 2016 | 28.69 | 28.95 | 28.29 | 28.34 | 484,152 | -0.25(-0.86%) |
Jun 21, 2016 | 28.65 | 28.94 | 28.34 | 28.59 | 298,402 | -0.12(-0.41%) |
Jun 20, 2016 | 28.78 | 29.08 | 28.64 | 28.71 | 282,194 | +0.30(+1.06%) |
Jun 17, 2016 | 28.53 | 28.76 | 28.23 | 28.41 | 450,733 | -0.06(-0.22%) |
Jun 16, 2016 | 28.16 | 28.48 | 27.88 | 28.47 | 378,469 | +0.00(+0.00%) |
Jun 15, 2016 | 28.66 | 28.83 | 28.42 | 28.47 | 226,426 | -0.07(-0.25%) |
Jun 14, 2016 | 28.42 | 28.77 | 28.36 | 28.54 | 380,316 | +0.03(+0.10%) |
Jun 13, 2016 | 29.20 | 29.58 | 28.50 | 28.52 | 484,960 | -0.87(-2.97%) |
Jun 10, 2016 | 29.12 | 29.49 | 28.70 | 29.39 | 376,307 | -0.11(-0.37%) |
Jun 09, 2016 | 29.47 | 29.52 | 29.20 | 29.50 | 270,931 | -0.16(-0.55%) |
Jun 08, 2016 | 29.36 | 29.72 | 29.22 | 29.66 | 171,819 | +0.19(+0.65%) |
Jun 07, 2016 | 29.10 | 29.61 | 29.05 | 29.47 | 280,617 | +0.34(+1.15%) |
Jun 06, 2016 | 29.18 | 29.39 | 28.91 | 29.13 | 304,544 | +0.15(+0.53%) |
Jun 03, 2016 | 29.14 | 29.14 | 28.79 | 28.98 | 221,773 | -0.25(-0.87%) |
Jun 02, 2016 | 29.06 | 29.26 | 29.01 | 29.23 | 196,304 | +0.07(+0.25%) |
Jun 01, 2016 | 28.66 | 29.23 | 28.38 | 29.16 | 263,975 | +0.41(+1.42%) |
May 31, 2016 | 28.85 | 28.97 | 28.63 | 28.75 | 256,867 | +0.02(+0.06%) |
May 27, 2016 | 28.35 | 28.73 | 28.73 | 28.73 | 308,867 | +0.38(+1.35%) |
May 26, 2016 | 28.35 | 28.50 | 28.23 | 28.35 | 178,645 | +0.09(+0.32%) |
May 25, 2016 | 28.16 | 28.53 | 27.97 | 28.26 | 231,630 | +0.18(+0.64%) |
May 24, 2016 | 27.33 | 28.18 | 27.33 | 28.08 | 291,239 | +0.95(+3.50%) |
May 23, 2016 | 27.57 | 27.70 | 27.11 | 27.13 | 262,107 | -0.47(-1.70%) |
May 20, 2016 | 27.19 | 27.61 | 26.62 | 27.60 | 285,326 | +0.61(+2.24%) |
May 19, 2016 | 26.93 | 27.22 | 26.56 | 27.00 | 230,567 | -0.05(-0.20%) |
May 18, 2016 | 27.01 | 27.47 | 26.89 | 27.05 | 269,588 | +0.00(+0.00%) |
May 17, 2016 | 27.71 | 27.78 | 26.94 | 27.05 | 295,004 | -0.71(-2.54%) |
May 16, 2016 | 27.48 | 27.97 | 26.70 | 27.76 | 292,367 | +0.24(+0.89%) |
May 13, 2016 | 27.71 | 27.88 | 27.39 | 27.51 | 230,859 | -0.23(-0.85%) |
May 12, 2016 | 27.56 | 27.77 | 27.24 | 27.75 | 344,248 | +0.33(+1.22%) |
May 11, 2016 | 27.87 | 28.06 | 27.32 | 27.41 | 252,302 | -0.57(-2.03%) |
May 10, 2016 | 27.79 | 28.03 | 27.72 | 27.98 | 246,821 | +0.35(+1.28%) |
May 09, 2016 | 27.34 | 27.74 | 27.34 | 27.63 | 257,445 | +0.15(+0.56%) |
May 06, 2016 | 27.14 | 27.48 | 27.12 | 27.48 | 185,469 | +0.17(+0.63%) |
May 05, 2016 | 27.38 | 27.79 | 27.26 | 27.31 | 241,024 | +0.07(+0.27%) |
May 04, 2016 | 27.12 | 27.50 | 27.08 | 27.23 | 189,405 | +0.03(+0.10%) |
May 03, 2016 | 27.44 | 27.44 | 26.94 | 27.21 | 275,679 | -0.49(-1.76%) |
May 02, 2016 | 27.31 | 27.85 | 27.31 | 27.69 | 262,281 | +0.42(+1.56%) |
Apr 29, 2016 | 27.74 | 27.74 | 27.08 | 27.27 | 306,678 | -0.63(-2.27%) |
Apr 28, 2016 | 27.82 | 28.24 | 26.91 | 27.90 | 315,616 | -0.12(-0.42%) |
Apr 27, 2016 | 28.02 | 28.17 | 27.77 | 28.02 | 235,326 | +0.02(+0.06%) |
Apr 26, 2016 | 27.68 | 28.04 | 27.62 | 28.00 | 232,600 | +0.33(+1.21%) |
Apr 25, 2016 | 28.00 | 28.04 | 27.50 | 27.67 | 183,807 | -0.47(-1.67%) |
Apr 22, 2016 | 27.68 | 28.31 | 27.60 | 28.14 | 439,774 | +0.52(+1.90%) |
Apr 21, 2016 | 27.68 | 27.81 | 27.46 | 27.61 | 326,414 | -0.04(-0.13%) |
Apr 20, 2016 | 27.48 | 27.79 | 27.40 | 27.65 | 294,170 | +0.12(+0.43%) |
Apr 19, 2016 | 28.22 | 28.26 | 27.51 | 27.53 | 319,816 | -0.64(-2.28%) |
Apr 18, 2016 | 27.84 | 28.24 | 27.80 | 28.17 | 245,209 | +0.26(+0.94%) |
Apr 15, 2016 | 27.91 | 28.27 | 27.75 | 27.91 | 340,005 | -0.10(-0.35%) |
Apr 14, 2016 | 27.68 | 28.07 | 27.63 | 28.01 | 478,650 | +0.32(+1.14%) |
Apr 13, 2016 | 27.20 | 27.75 | 26.76 | 27.69 | 459,122 | +0.70(+2.61%) |
Apr 12, 2016 | 26.65 | 27.23 | 26.65 | 26.99 | 507,204 | +0.40(+1.50%) |
Apr 11, 2016 | 26.98 | 27.09 | 26.50 | 26.59 | 356,356 | -0.24(-0.91%) |
Apr 08, 2016 | 26.86 | 27.35 | 26.78 | 26.84 | 357,287 | +0.23(+0.88%) |
Apr 07, 2016 | 26.80 | 27.11 | 26.53 | 26.60 | 407,058 | -0.37(-1.37%) |
Apr 06, 2016 | 26.65 | 27.03 | 26.53 | 26.97 | 312,964 | +0.27(+1.02%) |
Apr 05, 2016 | 26.71 | 27.04 | 26.55 | 26.70 | 606,186 | -0.25(-0.94%) |
Apr 04, 2016 | 27.37 | 27.51 | 26.88 | 26.95 | 507,340 | -0.52(-1.91%) |
Apr 01, 2016 | 27.66 | 27.66 | 27.26 | 27.48 | 716,144 | -0.44(-1.59%) |
Mar 31, 2016 | 27.59 | 27.93 | 27.46 | 27.92 | 920,866 | +0.29(+1.05%) |
Mar 30, 2016 | 28.02 | 28.02 | 27.48 | 27.63 | 433,156 | -0.26(-0.94%) |
Mar 29, 2016 | 27.14 | 27.90 | 27.10 | 27.89 | 1,096,664 | +0.71(+2.59%) |
Mar 28, 2016 | 27.48 | 27.99 | 27.10 | 27.19 | 450,366 | -0.19(-0.69%) |
Mar 24, 2016 | 27.55 | 27.38 | 27.38 | 27.38 | 568,460 | -0.40(-1.43%) |
Mar 23, 2016 | 27.73 | 27.94 | 27.31 | 27.78 | 493,214 | +0.02(+0.06%) |
Mar 22, 2016 | 27.61 | 27.98 | 27.53 | 27.76 | 454,435 | -0.04(-0.13%) |
Mar 21, 2016 | 27.56 | 28.42 | 27.38 | 27.79 | 348,054 | -0.22(-0.77%) |
Mar 18, 2016 | 27.44 | 28.06 | 27.31 | 28.01 | 734,101 | +0.68(+2.48%) |
Mar 17, 2016 | 25.99 | 27.50 | 25.71 | 27.33 | 660,080 | +1.52(+5.88%) |
Mar 16, 2016 | 25.42 | 26.10 | 25.15 | 25.81 | 396,978 | +0.57(+2.26%) |
Mar 15, 2016 | 25.29 | 25.44 | 25.09 | 25.24 | 224,987 | -0.16(-0.64%) |
Mar 14, 2016 | 25.52 | 25.52 | 25.05 | 25.41 | 269,795 | -0.12(-0.46%) |
Mar 11, 2016 | 25.16 | 25.55 | 25.04 | 25.52 | 262,441 | +0.55(+2.21%) |
Mar 10, 2016 | 25.33 | 25.41 | 24.63 | 24.97 | 211,548 | -0.30(-1.18%) |
Mar 09, 2016 | 25.05 | 25.28 | 24.80 | 25.27 | 232,355 | +0.31(+1.23%) |
Mar 08, 2016 | 25.24 | 25.26 | 24.88 | 24.96 | 356,582 | -0.47(-1.85%) |
Mar 07, 2016 | 25.05 | 25.51 | 24.71 | 25.43 | 256,050 | +0.38(+1.52%) |
Mar 04, 2016 | 25.02 | 25.08 | 24.82 | 25.05 | 295,740 | +0.03(+0.11%) |
Mar 03, 2016 | 24.52 | 25.05 | 24.46 | 25.03 | 340,608 | +0.53(+2.18%) |
Mar 02, 2016 | 24.26 | 24.56 | 24.17 | 24.49 | 677,256 | +0.20(+0.82%) |
Mar 01, 2016 | 23.80 | 24.33 | 23.68 | 24.30 | 278,900 | +0.71(+3.03%) |
Feb 29, 2016 | 23.73 | 23.92 | 23.45 | 23.58 | 421,794 | -0.18(-0.76%) |
Feb 26, 2016 | 23.65 | 23.92 | 23.45 | 23.76 | 414,617 | +0.24(+1.04%) |
Feb 25, 2016 | 23.28 | 23.60 | 23.05 | 23.52 | 376,760 | +0.23(+1.01%) |
Feb 24, 2016 | 22.75 | 23.38 | 22.75 | 23.28 | 387,347 | +0.28(+1.21%) |
Feb 23, 2016 | 22.86 | 23.12 | 22.84 | 23.01 | 631,776 | +0.02(+0.08%) |
Feb 22, 2016 | 22.91 | 23.09 | 22.29 | 22.99 | 366,898 | +0.32(+1.43%) |
Feb 19, 2016 | 22.63 | 22.86 | 22.26 | 22.66 | 361,521 | -0.09(-0.40%) |
Feb 18, 2016 | 22.39 | 22.86 | 22.26 | 22.75 | 566,040 | +0.48(+2.14%) |
Feb 17, 2016 | 21.32 | 22.34 | 21.24 | 22.28 | 670,181 | +1.14(+5.40%) |
Feb 16, 2016 | 21.01 | 21.66 | 20.78 | 21.14 | 746,084 | +0.36(+1.73%) |
Feb 12, 2016 | 20.87 | 20.78 | 20.78 | 20.78 | 537,369 | +0.18(+0.87%) |
Feb 11, 2016 | 20.44 | 21.00 | 20.31 | 20.60 | 572,582 | -0.27(-1.29%) |
Feb 10, 2016 | 21.26 | 21.34 | 20.85 | 20.87 | 506,810 | -0.17(-0.81%) |
Feb 09, 2016 | 21.01 | 21.38 | 20.96 | 21.04 | 901,385 | -0.24(-1.14%) |
Feb 08, 2016 | 21.46 | 21.68 | 20.97 | 21.28 | 647,156 | -0.34(-1.58%) |
Feb 05, 2016 | 22.43 | 22.55 | 21.60 | 21.62 | 379,927 | -0.90(-3.99%) |
Feb 04, 2016 | 22.41 | 23.01 | 22.35 | 22.52 | 454,713 | +0.07(+0.32%) |
Feb 03, 2016 | 22.42 | 22.95 | 21.97 | 22.45 | 394,136 | +0.25(+1.13%) |
Feb 02, 2016 | 22.60 | 22.64 | 22.15 | 22.20 | 382,377 | -0.68(-2.99%) |
Feb 01, 2016 | 22.83 | 23.27 | 22.47 | 22.88 | 393,179 | -0.14(-0.62%) |
Jan 29, 2016 | 22.14 | 23.04 | 22.14 | 23.02 | 678,012 | +0.92(+4.15%) |
Jan 28, 2016 | 22.16 | 22.37 | 21.92 | 22.11 | 437,773 | +0.11(+0.49%) |
Jan 27, 2016 | 22.39 | 22.60 | 21.81 | 22.00 | 326,948 | -0.53(-2.35%) |
Jan 26, 2016 | 22.18 | 22.67 | 22.17 | 22.53 | 465,340 | +0.50(+2.28%) |
Jan 25, 2016 | 22.74 | 22.83 | 21.95 | 22.03 | 341,567 | -0.76(-3.35%) |
Jan 22, 2016 | 22.55 | 22.90 | 22.55 | 22.79 | 305,207 | +0.57(+2.55%) |
Jan 21, 2016 | 22.37 | 22.53 | 22.12 | 22.22 | 524,180 | -0.06(-0.28%) |
Jan 20, 2016 | 22.07 | 22.53 | 21.39 | 22.29 | 518,622 | -0.04(-0.20%) |
Jan 19, 2016 | 22.68 | 22.83 | 22.16 | 22.33 | 421,854 | -0.14(-0.64%) |
Jan 15, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 588,001 | -0.52(-2.27%) |
Jan 14, 2016 | 23.06 | 23.36 | 22.47 | 23.00 | 735,045 | +0.12(+0.51%) |
Jan 13, 2016 | 23.71 | 23.97 | 22.80 | 22.88 | 427,251 | -0.75(-3.19%) |
Jan 12, 2016 | 23.79 | 24.16 | 23.34 | 23.63 | 536,327 | +0.00(+0.00%) |
Jan 11, 2016 | 23.21 | 23.67 | 23.08 | 23.63 | 624,871 | +0.56(+2.41%) |
Jan 08, 2016 | 23.45 | 23.73 | 23.04 | 23.08 | 601,918 | -0.30(-1.27%) |
Jan 07, 2016 | 23.64 | 23.98 | 23.23 | 23.37 | 800,888 | -0.77(-3.20%) |
Jan 06, 2016 | 24.35 | 24.61 | 23.95 | 24.15 | 605,988 | -0.66(-2.64%) |
Jan 05, 2016 | 24.85 | 24.93 | 24.55 | 24.80 | 474,264 | +0.09(+0.36%) |
Jan 04, 2016 | 25.50 | 25.50 | 24.60 | 24.71 | 721,275 | -1.08(-4.18%) |
Dec 31, 2015 | 26.26 | 25.79 | 25.79 | 25.79 | 423,752 | -0.63(-2.38%) |
Dec 30, 2015 | 26.60 | 26.72 | 26.05 | 26.42 | 314,763 | -0.17(-0.64%) |
Dec 29, 2015 | 25.87 | 26.78 | 25.87 | 26.59 | 641,622 | +0.94(+3.68%) |
Dec 28, 2015 | 25.51 | 25.94 | 25.27 | 25.65 | 640,089 | +0.12(+0.46%) |
Dec 24, 2015 | 25.39 | 25.53 | 25.53 | 25.53 | 264,289 | +0.09(+0.35%) |
Dec 23, 2015 | 25.56 | 25.68 | 25.28 | 25.44 | 964,268 | -0.05(-0.21%) |
Dec 22, 2015 | 25.61 | 25.70 | 25.04 | 25.49 | 838,281 | -0.17(-0.67%) |
Dec 21, 2015 | 25.75 | 25.88 | 25.29 | 25.67 | 611,522 | +0.06(+0.25%) |
Dec 18, 2015 | 26.96 | 27.00 | 25.54 | 25.60 | 1,678,070 | -1.83(-6.68%) |
Dec 17, 2015 | 26.79 | 27.76 | 26.68 | 27.44 | 539,449 | +0.26(+0.96%) |
Dec 16, 2015 | 27.16 | 27.44 | 27.09 | 27.17 | 479,796 | +0.26(+0.97%) |
Dec 15, 2015 | 26.69 | 27.03 | 26.68 | 26.91 | 462,894 | +0.45(+1.70%) |
Dec 14, 2015 | 26.50 | 26.77 | 26.29 | 26.46 | 304,294 | -0.04(-0.17%) |
Dec 11, 2015 | 26.77 | 27.05 | 26.43 | 26.51 | 221,924 | -0.67(-2.48%) |
Dec 10, 2015 | 27.27 | 27.58 | 26.97 | 27.18 | 303,849 | -0.07(-0.26%) |
Dec 09, 2015 | 27.87 | 28.04 | 27.16 | 27.26 | 277,689 | -0.64(-2.29%) |
Dec 08, 2015 | 27.93 | 28.11 | 27.63 | 27.89 | 205,161 | -0.26(-0.93%) |
Dec 07, 2015 | 28.21 | 28.21 | 27.91 | 28.15 | 252,003 | -0.13(-0.44%) |
Dec 04, 2015 | 28.04 | 28.37 | 27.89 | 28.28 | 305,904 | +0.31(+1.09%) |
Dec 03, 2015 | 28.86 | 28.86 | 27.93 | 27.97 | 250,872 | -0.76(-2.66%) |
Dec 02, 2015 | 28.81 | 28.95 | 28.61 | 28.74 | 391,849 | -0.12(-0.40%) |
Dec 01, 2015 | 28.66 | 28.95 | 28.62 | 28.86 | 426,173 | +0.36(+1.26%) |
Nov 30, 2015 | 28.98 | 28.98 | 28.41 | 28.50 | 409,658 | -0.39(-1.34%) |
Nov 27, 2015 | 28.48 | 28.89 | 28.36 | 28.88 | 201,031 | +0.34(+1.20%) |
Nov 25, 2015 | 28.08 | 28.54 | 28.54 | 28.54 | 380,910 | +0.43(+1.53%) |
Nov 24, 2015 | 27.81 | 28.23 | 27.62 | 28.11 | 480,605 | +0.22(+0.80%) |
Nov 23, 2015 | 27.68 | 27.94 | 27.62 | 27.89 | 536,734 | +0.23(+0.84%) |
Nov 20, 2015 | 27.72 | 27.82 | 27.49 | 27.65 | 507,676 | +0.00(+0.00%) |
Nov 19, 2015 | 27.67 | 27.85 | 27.44 | 27.65 | 392,973 | -0.10(-0.35%) |
Nov 18, 2015 | 27.27 | 27.78 | 26.97 | 27.75 | 530,261 | +0.62(+2.27%) |
Nov 17, 2015 | 26.97 | 27.36 | 26.76 | 27.14 | 435,192 | +0.24(+0.90%) |
Nov 16, 2015 | 26.79 | 27.02 | 26.77 | 26.89 | 387,926 | +0.03(+0.10%) |
Nov 13, 2015 | 27.28 | 27.46 | 26.80 | 26.87 | 372,817 | -0.54(-1.96%) |
Nov 12, 2015 | 28.18 | 28.37 | 27.39 | 27.40 | 399,907 | -1.04(-3.65%) |
Nov 11, 2015 | 28.62 | 28.71 | 28.33 | 28.44 | 369,582 | -0.13(-0.47%) |
Nov 10, 2015 | 28.00 | 28.60 | 28.00 | 28.58 | 590,700 | +0.44(+1.56%) |
Nov 09, 2015 | 28.38 | 28.53 | 27.88 | 28.14 | 436,093 | -0.35(-1.22%) |
Nov 06, 2015 | 28.31 | 28.52 | 28.10 | 28.49 | 264,965 | +0.02(+0.06%) |
Nov 05, 2015 | 28.01 | 28.57 | 27.87 | 28.47 | 351,416 | +0.40(+1.43%) |
Nov 04, 2015 | 28.89 | 29.00 | 27.93 | 28.07 | 871,174 | -0.79(-2.73%) |
Nov 03, 2015 | 28.73 | 29.09 | 28.46 | 28.85 | 369,141 | +0.20(+0.69%) |