Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.78 | 30.95 | 30.42 | 30.61 | 268,149 | -0.47(-1.50%) |
Nov 29, 2016 | 31.00 | 31.27 | 30.92 | 31.07 | 234,364 | +0.14(+0.44%) |
Nov 28, 2016 | 31.02 | 31.29 | 30.74 | 30.93 | 321,432 | -0.05(-0.15%) |
Nov 25, 2016 | 30.91 | 31.23 | 30.88 | 30.98 | 83,504 | +0.04(+0.12%) |
Nov 23, 2016 | 30.94 | 30.94 | 30.94 | 0 | -0.10(-0.32%) | |
Nov 22, 2016 | 30.58 | 31.08 | 30.50 | 31.04 | 358,724 | +0.52(+1.70%) |
Nov 21, 2016 | 30.74 | 30.92 | 30.45 | 30.52 | 236,796 | -0.15(-0.47%) |
Nov 18, 2016 | 30.67 | 30.92 | 30.47 | 30.67 | 360,824 | +0.02(+0.05%) |
Nov 17, 2016 | 30.71 | 31.07 | 30.61 | 30.65 | 194,188 | -0.09(-0.30%) |
Nov 16, 2016 | 30.93 | 31.12 | 30.59 | 30.74 | 320,275 | -0.19(-0.62%) |
Nov 15, 2016 | 31.52 | 31.67 | 30.80 | 30.93 | 334,111 | -0.40(-1.27%) |
Nov 14, 2016 | 30.43 | 31.40 | 30.14 | 31.33 | 416,326 | +0.75(+2.45%) |
Nov 11, 2016 | 30.01 | 31.16 | 29.96 | 30.58 | 427,452 | +0.75(+2.51%) |
Nov 10, 2016 | 30.25 | 30.41 | 29.34 | 29.83 | 380,205 | -0.36(-1.19%) |
Nov 09, 2016 | 29.82 | 30.43 | 29.36 | 30.19 | 421,691 | -0.26(-0.85%) |
Nov 08, 2016 | 30.22 | 30.59 | 30.22 | 30.45 | 200,719 | +0.34(+1.12%) |
Nov 07, 2016 | 29.93 | 30.63 | 29.24 | 30.12 | 530,483 | +0.77(+2.63%) |
Nov 04, 2016 | 29.43 | 29.51 | 29.23 | 29.35 | 238,435 | +0.13(+0.44%) |
Nov 03, 2016 | 28.97 | 29.36 | 28.68 | 29.22 | 390,855 | +0.03(+0.10%) |
Nov 02, 2016 | 29.58 | 29.93 | 29.12 | 29.19 | 378,280 | -0.25(-0.86%) |
Nov 01, 2016 | 30.15 | 30.32 | 29.22 | 29.44 | 505,583 | -0.90(-2.97%) |
Oct 31, 2016 | 29.78 | 30.35 | 29.48 | 30.34 | 353,864 | +0.70(+2.35%) |
Oct 28, 2016 | 29.34 | 29.76 | 29.24 | 29.64 | 448,970 | +0.26(+0.88%) |
Oct 27, 2016 | 29.93 | 30.06 | 29.32 | 29.38 | 184,858 | -0.67(-2.24%) |
Oct 26, 2016 | 30.35 | 30.35 | 29.93 | 30.06 | 164,861 | -0.52(-1.70%) |
Oct 25, 2016 | 30.82 | 30.82 | 30.48 | 30.58 | 163,944 | -0.31(-1.01%) |
Oct 24, 2016 | 30.81 | 31.19 | 30.68 | 30.89 | 179,844 | +0.20(+0.65%) |
Oct 21, 2016 | 30.56 | 30.89 | 30.41 | 30.69 | 295,501 | -0.18(-0.57%) |
Oct 20, 2016 | 31.00 | 31.25 | 30.69 | 30.87 | 254,090 | -0.14(-0.44%) |
Oct 19, 2016 | 31.13 | 31.16 | 30.84 | 31.00 | 219,134 | -0.24(-0.78%) |
Oct 18, 2016 | 31.39 | 31.39 | 31.13 | 31.25 | 182,574 | +0.09(+0.29%) |
Oct 17, 2016 | 31.23 | 31.37 | 31.14 | 31.16 | 135,657 | +0.02(+0.05%) |
Oct 14, 2016 | 31.23 | 31.36 | 31.09 | 31.14 | 159,578 | -0.11(-0.37%) |
Oct 13, 2016 | 31.03 | 31.36 | 30.97 | 31.26 | 223,013 | +0.13(+0.42%) |
Oct 12, 2016 | 30.82 | 31.17 | 30.74 | 31.13 | 343,679 | +0.29(+0.94%) |
Oct 11, 2016 | 31.27 | 31.36 | 30.77 | 30.84 | 165,413 | -0.44(-1.42%) |
Oct 10, 2016 | 31.01 | 31.36 | 31.01 | 31.28 | 321,460 | +0.22(+0.71%) |
Oct 07, 2016 | 31.21 | 31.43 | 30.89 | 31.06 | 133,888 | -0.05(-0.15%) |
Oct 06, 2016 | 30.96 | 31.26 | 30.66 | 31.10 | 301,874 | -0.12(-0.39%) |
Oct 05, 2016 | 31.87 | 31.93 | 31.05 | 31.23 | 355,697 | -0.65(-2.04%) |
Oct 04, 2016 | 32.45 | 32.45 | 31.71 | 31.87 | 186,430 | -0.58(-1.79%) |
Oct 03, 2016 | 33.01 | 33.26 | 32.43 | 32.46 | 344,029 | -0.69(-2.07%) |
Sep 30, 2016 | 33.62 | 33.62 | 33.10 | 33.14 | 310,240 | -0.37(-1.09%) |
Sep 29, 2016 | 33.64 | 33.66 | 33.23 | 33.51 | 106,020 | -0.19(-0.57%) |
Sep 28, 2016 | 33.47 | 33.71 | 33.25 | 33.70 | 195,205 | +0.15(+0.46%) |
Sep 27, 2016 | 33.97 | 33.97 | 33.42 | 33.55 | 225,689 | -0.34(-0.99%) |
Sep 26, 2016 | 33.65 | 34.01 | 33.65 | 33.88 | 128,263 | +0.11(+0.32%) |
Sep 23, 2016 | 33.62 | 33.90 | 33.23 | 33.78 | 133,075 | +0.14(+0.41%) |
Sep 22, 2016 | 33.29 | 33.86 | 33.25 | 33.64 | 201,650 | +0.66(+1.99%) |
Sep 21, 2016 | 32.74 | 33.26 | 32.21 | 32.98 | 213,137 | +0.40(+1.22%) |
Sep 20, 2016 | 32.69 | 32.79 | 32.51 | 32.59 | 143,436 | +0.03(+0.09%) |
Sep 19, 2016 | 32.33 | 32.59 | 32.08 | 32.55 | 116,841 | +0.23(+0.71%) |
Sep 16, 2016 | 32.13 | 32.41 | 32.00 | 32.33 | 197,481 | +0.11(+0.33%) |
Sep 15, 2016 | 32.14 | 32.27 | 32.01 | 32.22 | 97,913 | +0.08(+0.26%) |
Sep 14, 2016 | 32.29 | 32.47 | 32.13 | 32.13 | 136,415 | -0.05(-0.14%) |
Sep 13, 2016 | 32.98 | 33.62 | 32.16 | 32.18 | 344,607 | -0.61(-1.86%) |
Sep 12, 2016 | 32.44 | 32.92 | 32.29 | 32.79 | 374,805 | +0.23(+0.70%) |
Sep 09, 2016 | 33.47 | 33.47 | 32.56 | 32.56 | 263,061 | -1.34(-3.94%) |
Sep 08, 2016 | 34.24 | 34.42 | 33.78 | 33.90 | 86,656 | -0.61(-1.76%) |
Sep 07, 2016 | 34.29 | 34.56 | 34.02 | 34.51 | 259,936 | +0.22(+0.64%) |
Sep 06, 2016 | 33.76 | 34.30 | 33.46 | 34.29 | 208,269 | +0.47(+1.39%) |
Sep 02, 2016 | 33.54 | 33.82 | 33.82 | 33.82 | 167,327 | +0.36(+1.09%) |
Sep 01, 2016 | 33.55 | 33.69 | 33.33 | 33.45 | 116,487 | -0.20(-0.59%) |
Aug 31, 2016 | 33.74 | 33.92 | 33.38 | 33.65 | 325,309 | -0.01(-0.02%) |
Aug 30, 2016 | 33.97 | 33.97 | 33.40 | 33.66 | 287,403 | -0.19(-0.56%) |
Aug 29, 2016 | 33.49 | 34.03 | 33.49 | 33.85 | 106,826 | +0.27(+0.81%) |
Aug 26, 2016 | 33.85 | 34.09 | 33.25 | 33.57 | 148,736 | -0.33(-0.96%) |
Aug 25, 2016 | 33.82 | 34.06 | 33.67 | 33.90 | 144,182 | +0.13(+0.38%) |
Aug 24, 2016 | 33.79 | 33.79 | 33.54 | 33.77 | 143,345 | -0.08(-0.25%) |
Aug 23, 2016 | 34.11 | 34.14 | 33.84 | 33.85 | 100,042 | -0.05(-0.16%) |
Aug 22, 2016 | 33.77 | 34.14 | 33.58 | 33.91 | 83,139 | +0.19(+0.56%) |
Aug 19, 2016 | 33.71 | 33.91 | 33.52 | 33.72 | 213,932 | -0.18(-0.54%) |
Aug 18, 2016 | 33.99 | 34.13 | 33.77 | 33.90 | 175,914 | -0.04(-0.11%) |
Aug 17, 2016 | 33.72 | 33.95 | 33.46 | 33.94 | 262,427 | +0.13(+0.38%) |
Aug 16, 2016 | 33.90 | 34.14 | 33.61 | 33.81 | 137,563 | -0.25(-0.74%) |
Aug 15, 2016 | 34.46 | 34.54 | 34.01 | 34.06 | 317,160 | -0.43(-1.26%) |
Aug 12, 2016 | 34.58 | 34.96 | 34.44 | 34.49 | 120,527 | +0.05(+0.15%) |
Aug 11, 2016 | 34.97 | 34.97 | 34.37 | 34.44 | 368,513 | -0.46(-1.33%) |
Aug 10, 2016 | 34.69 | 35.09 | 34.61 | 34.90 | 308,720 | +0.15(+0.44%) |
Aug 09, 2016 | 34.39 | 34.82 | 34.15 | 34.75 | 243,494 | +0.29(+0.84%) |
Aug 08, 2016 | 34.20 | 34.57 | 34.19 | 34.46 | 197,019 | +0.17(+0.49%) |
Aug 05, 2016 | 34.20 | 34.42 | 34.17 | 34.30 | 218,467 | +0.00(+0.00%) |
Aug 04, 2016 | 34.14 | 34.80 | 34.09 | 34.30 | 171,551 | +0.02(+0.07%) |
Aug 03, 2016 | 34.55 | 34.59 | 34.17 | 34.27 | 206,412 | -0.26(-0.75%) |
Aug 02, 2016 | 34.77 | 34.87 | 34.15 | 34.53 | 368,135 | -0.35(-1.00%) |
Aug 01, 2016 | 34.87 | 34.95 | 34.59 | 34.88 | 229,993 | +0.03(+0.09%) |
Jul 29, 2016 | 34.18 | 34.95 | 34.18 | 34.85 | 365,480 | +0.58(+1.71%) |
Jul 28, 2016 | 33.87 | 34.45 | 33.87 | 34.26 | 164,642 | +0.32(+0.94%) |
Jul 27, 2016 | 34.71 | 35.23 | 33.76 | 33.95 | 290,889 | -0.66(-1.91%) |
Jul 26, 2016 | 34.59 | 34.61 | 34.31 | 34.61 | 234,902 | +0.11(+0.31%) |
Jul 25, 2016 | 34.41 | 34.66 | 34.25 | 34.50 | 190,562 | +0.08(+0.24%) |
Jul 22, 2016 | 34.15 | 34.50 | 34.15 | 34.42 | 165,463 | +0.15(+0.44%) |
Jul 21, 2016 | 33.77 | 34.34 | 33.74 | 34.26 | 212,960 | +0.30(+0.89%) |
Jul 20, 2016 | 33.82 | 33.98 | 33.72 | 33.96 | 171,399 | +0.14(+0.40%) |
Jul 19, 2016 | 33.86 | 33.92 | 33.70 | 33.82 | 201,966 | -0.08(-0.22%) |
Jul 18, 2016 | 33.71 | 34.11 | 33.41 | 33.90 | 334,583 | -0.07(-0.20%) |
Jul 15, 2016 | 33.98 | 34.06 | 33.57 | 33.97 | 407,538 | +0.11(+0.34%) |
Jul 14, 2016 | 33.82 | 33.92 | 33.57 | 33.85 | 394,837 | -0.08(-0.22%) |
Jul 13, 2016 | 33.32 | 33.95 | 33.04 | 33.93 | 326,559 | +0.76(+2.29%) |
Jul 12, 2016 | 33.13 | 33.22 | 32.69 | 33.17 | 225,891 | +0.05(+0.14%) |
Jul 11, 2016 | 32.91 | 33.17 | 32.53 | 33.13 | 412,299 | +0.17(+0.53%) |
Jul 08, 2016 | 32.70 | 33.02 | 32.56 | 32.95 | 517,178 | +0.39(+1.19%) |
Jul 07, 2016 | 32.84 | 32.84 | 32.03 | 32.56 | 309,181 | -0.05(-0.16%) |
Jul 06, 2016 | 32.77 | 33.20 | 32.58 | 32.62 | 223,181 | -0.26(-0.79%) |
Jul 05, 2016 | 32.31 | 33.00 | 32.31 | 32.87 | 275,365 | +0.57(+1.76%) |
Jul 01, 2016 | 32.41 | 32.31 | 32.31 | 32.31 | 137,443 | +0.07(+0.21%) |
Jun 30, 2016 | 31.98 | 32.24 | 31.74 | 32.24 | 198,160 | +0.38(+1.19%) |
Jun 29, 2016 | 31.71 | 32.22 | 31.71 | 31.86 | 180,657 | +0.27(+0.84%) |
Jun 28, 2016 | 31.13 | 31.71 | 30.87 | 31.59 | 163,097 | +0.67(+2.16%) |
Jun 27, 2016 | 30.83 | 31.07 | 30.54 | 30.92 | 210,618 | -0.07(-0.22%) |
Jun 24, 2016 | 30.54 | 31.30 | 30.15 | 30.99 | 1,293,647 | -0.18(-0.58%) |
Jun 23, 2016 | 31.04 | 31.23 | 31.03 | 31.17 | 129,398 | +0.15(+0.49%) |
Jun 22, 2016 | 31.03 | 31.21 | 30.98 | 31.02 | 137,019 | -0.06(-0.20%) |
Jun 21, 2016 | 30.97 | 31.22 | 30.85 | 31.08 | 101,101 | +0.17(+0.54%) |
Jun 20, 2016 | 30.95 | 31.34 | 30.89 | 30.92 | 148,424 | -0.02(-0.07%) |
Jun 17, 2016 | 31.14 | 31.14 | 30.76 | 30.94 | 442,656 | -0.21(-0.66%) |
Jun 16, 2016 | 31.02 | 31.23 | 30.92 | 31.14 | 131,641 | +0.09(+0.29%) |
Jun 15, 2016 | 31.02 | 31.20 | 30.87 | 31.05 | 181,467 | +0.05(+0.17%) |
Jun 14, 2016 | 31.21 | 31.25 | 30.86 | 31.00 | 90,871 | -0.29(-0.92%) |
Jun 13, 2016 | 31.38 | 31.70 | 31.20 | 31.29 | 126,331 | +0.00(+0.00%) |
Jun 10, 2016 | 31.23 | 31.48 | 31.19 | 31.29 | 115,976 | -0.10(-0.31%) |
Jun 09, 2016 | 31.40 | 31.52 | 31.19 | 31.39 | 205,954 | -0.05(-0.15%) |
Jun 08, 2016 | 31.17 | 31.48 | 31.15 | 31.43 | 145,953 | +0.16(+0.51%) |
Jun 07, 2016 | 30.99 | 31.41 | 30.34 | 31.27 | 232,486 | +0.33(+1.07%) |
Jun 06, 2016 | 31.22 | 31.48 | 30.63 | 30.94 | 258,032 | -0.26(-0.85%) |
Jun 03, 2016 | 31.45 | 31.50 | 30.97 | 31.20 | 183,040 | -0.05(-0.17%) |
Jun 02, 2016 | 30.39 | 31.26 | 30.28 | 31.26 | 290,094 | +0.72(+2.35%) |
Jun 01, 2016 | 30.22 | 30.62 | 30.03 | 30.54 | 141,004 | +0.33(+1.10%) |
May 31, 2016 | 30.48 | 30.48 | 30.05 | 30.21 | 176,166 | -0.11(-0.35%) |
May 27, 2016 | 30.25 | 30.31 | 30.31 | 30.31 | 93,377 | +0.22(+0.73%) |
May 26, 2016 | 29.97 | 30.12 | 29.65 | 30.09 | 136,554 | +0.15(+0.50%) |
May 25, 2016 | 29.96 | 30.02 | 29.51 | 29.94 | 112,085 | -0.06(-0.20%) |
May 24, 2016 | 29.71 | 30.06 | 29.71 | 30.00 | 118,598 | +0.49(+1.66%) |
May 23, 2016 | 29.85 | 29.85 | 29.50 | 29.51 | 103,832 | -0.26(-0.89%) |
May 20, 2016 | 29.35 | 29.79 | 29.26 | 29.78 | 172,812 | +0.54(+1.83%) |
May 19, 2016 | 29.43 | 29.51 | 29.14 | 29.24 | 250,767 | -0.44(-1.48%) |
May 18, 2016 | 30.27 | 30.64 | 29.48 | 29.68 | 215,775 | -0.81(-2.65%) |
May 17, 2016 | 30.96 | 31.23 | 30.36 | 30.49 | 364,385 | -0.62(-1.99%) |
May 16, 2016 | 30.90 | 31.18 | 30.67 | 31.11 | 147,414 | +0.20(+0.66%) |
May 13, 2016 | 31.15 | 31.21 | 30.80 | 30.90 | 134,020 | -0.38(-1.21%) |
May 12, 2016 | 31.20 | 31.40 | 30.92 | 31.28 | 117,899 | +0.17(+0.56%) |
May 11, 2016 | 31.62 | 31.62 | 30.75 | 31.11 | 148,607 | -0.66(-2.09%) |
May 10, 2016 | 31.99 | 31.99 | 31.60 | 31.77 | 87,888 | -0.10(-0.31%) |
May 09, 2016 | 31.61 | 31.98 | 31.61 | 31.87 | 97,685 | +0.24(+0.76%) |
May 06, 2016 | 31.28 | 31.63 | 31.16 | 31.63 | 217,857 | +0.20(+0.65%) |
May 05, 2016 | 31.39 | 31.70 | 31.29 | 31.42 | 136,349 | -0.10(-0.31%) |
May 04, 2016 | 30.89 | 31.66 | 30.89 | 31.52 | 282,186 | +0.54(+1.75%) |
May 03, 2016 | 30.65 | 31.08 | 30.56 | 30.98 | 263,447 | +0.26(+0.86%) |
May 02, 2016 | 30.20 | 30.81 | 30.00 | 30.71 | 381,503 | +0.76(+2.55%) |
Apr 29, 2016 | 29.60 | 30.15 | 29.44 | 29.95 | 590,315 | +0.14(+0.48%) |
Apr 28, 2016 | 29.91 | 30.04 | 29.72 | 29.81 | 244,583 | -0.21(-0.70%) |
Apr 27, 2016 | 29.07 | 30.12 | 29.07 | 30.02 | 360,789 | +0.88(+3.01%) |
Apr 26, 2016 | 28.90 | 29.36 | 28.90 | 29.14 | 222,380 | +0.33(+1.15%) |
Apr 25, 2016 | 28.47 | 28.86 | 28.43 | 28.81 | 626,270 | +0.20(+0.69%) |
Apr 22, 2016 | 28.46 | 28.81 | 28.46 | 28.61 | 414,045 | +0.20(+0.69%) |
Apr 21, 2016 | 28.61 | 28.80 | 28.27 | 28.42 | 428,373 | -0.28(-0.97%) |
Apr 20, 2016 | 29.10 | 29.13 | 28.70 | 28.70 | 80,092 | -0.41(-1.40%) |
Apr 19, 2016 | 29.36 | 29.37 | 29.06 | 29.11 | 142,614 | -0.16(-0.54%) |
Apr 18, 2016 | 29.21 | 29.47 | 29.08 | 29.26 | 194,424 | +0.16(+0.54%) |
Apr 15, 2016 | 28.95 | 29.29 | 28.95 | 29.11 | 219,851 | +0.13(+0.44%) |
Apr 14, 2016 | 29.08 | 29.08 | 28.74 | 28.98 | 183,349 | +0.06(+0.21%) |
Apr 13, 2016 | 29.20 | 29.20 | 28.74 | 28.92 | 246,180 | -0.19(-0.65%) |
Apr 12, 2016 | 29.14 | 29.25 | 28.99 | 29.11 | 285,016 | +0.02(+0.05%) |
Apr 11, 2016 | 29.24 | 29.50 | 29.04 | 29.09 | 193,122 | -0.09(-0.31%) |
Apr 08, 2016 | 29.11 | 29.29 | 28.98 | 29.18 | 162,234 | +0.20(+0.68%) |
Apr 07, 2016 | 29.02 | 29.23 | 28.80 | 28.98 | 213,345 | -0.23(-0.80%) |
Apr 06, 2016 | 29.35 | 29.40 | 29.08 | 29.22 | 185,863 | -0.17(-0.59%) |
Apr 05, 2016 | 29.83 | 29.98 | 29.34 | 29.39 | 193,918 | -0.61(-2.04%) |
Apr 04, 2016 | 29.85 | 30.03 | 29.72 | 30.00 | 200,698 | +0.14(+0.46%) |
Apr 01, 2016 | 29.92 | 30.05 | 29.70 | 29.87 | 268,527 | -0.27(-0.90%) |
Mar 31, 2016 | 29.80 | 30.16 | 29.58 | 30.14 | 241,437 | +0.26(+0.88%) |
Mar 30, 2016 | 29.76 | 29.92 | 29.56 | 29.88 | 144,385 | +0.13(+0.43%) |
Mar 29, 2016 | 28.97 | 29.76 | 28.90 | 29.75 | 180,796 | +0.71(+2.44%) |
Mar 28, 2016 | 28.95 | 29.14 | 28.84 | 29.04 | 99,840 | +0.15(+0.52%) |
Mar 24, 2016 | 28.43 | 28.89 | 28.89 | 28.89 | 172,847 | +0.37(+1.30%) |
Mar 23, 2016 | 28.61 | 28.80 | 28.46 | 28.52 | 154,720 | -0.23(-0.79%) |
Mar 22, 2016 | 28.41 | 28.80 | 28.13 | 28.74 | 131,064 | +0.27(+0.95%) |
Mar 21, 2016 | 28.76 | 28.77 | 28.32 | 28.47 | 225,678 | -0.47(-1.62%) |
Mar 18, 2016 | 29.35 | 29.44 | 28.92 | 28.94 | 363,212 | -0.29(-1.01%) |
Mar 17, 2016 | 28.83 | 29.33 | 28.66 | 29.23 | 243,052 | +0.40(+1.39%) |
Mar 16, 2016 | 28.41 | 28.99 | 28.09 | 28.83 | 100,529 | +0.28(+0.98%) |
Mar 15, 2016 | 28.69 | 28.71 | 28.16 | 28.55 | 173,932 | -0.15(-0.53%) |
Mar 14, 2016 | 28.83 | 28.86 | 28.64 | 28.71 | 118,382 | -0.20(-0.68%) |
Mar 11, 2016 | 28.58 | 28.91 | 28.58 | 28.90 | 229,502 | +0.54(+1.89%) |
Mar 10, 2016 | 28.64 | 28.91 | 28.16 | 28.37 | 193,126 | -0.14(-0.50%) |
Mar 09, 2016 | 28.50 | 28.77 | 28.36 | 28.51 | 112,336 | +0.12(+0.43%) |
Mar 08, 2016 | 28.51 | 28.75 | 28.35 | 28.39 | 170,894 | -0.18(-0.63%) |
Mar 07, 2016 | 28.43 | 28.59 | 28.32 | 28.57 | 202,193 | +0.11(+0.40%) |
Mar 04, 2016 | 28.55 | 28.60 | 28.22 | 28.46 | 273,134 | +0.11(+0.37%) |
Mar 03, 2016 | 28.40 | 28.44 | 28.12 | 28.35 | 238,995 | -0.02(-0.08%) |
Mar 02, 2016 | 28.07 | 28.49 | 27.99 | 28.37 | 140,327 | +0.19(+0.67%) |
Mar 01, 2016 | 27.99 | 28.19 | 27.95 | 28.19 | 234,239 | +0.37(+1.32%) |
Feb 29, 2016 | 27.91 | 28.24 | 27.77 | 27.82 | 279,675 | -0.07(-0.24%) |
Feb 26, 2016 | 28.34 | 28.49 | 27.88 | 27.89 | 281,853 | -0.44(-1.54%) |
Feb 25, 2016 | 27.77 | 28.57 | 27.73 | 28.32 | 495,312 | +0.65(+2.36%) |
Feb 24, 2016 | 27.02 | 27.76 | 27.02 | 27.67 | 209,315 | +0.37(+1.35%) |
Feb 23, 2016 | 27.28 | 27.57 | 27.17 | 27.30 | 151,217 | -0.01(-0.03%) |
Feb 22, 2016 | 27.20 | 27.51 | 27.04 | 27.31 | 193,178 | +0.29(+1.08%) |
Feb 19, 2016 | 27.19 | 27.87 | 27.01 | 27.02 | 170,392 | -0.21(-0.77%) |
Feb 18, 2016 | 26.99 | 27.38 | 26.62 | 27.23 | 298,834 | +0.22(+0.81%) |
Feb 17, 2016 | 26.96 | 27.20 | 26.75 | 27.01 | 398,829 | +0.57(+2.16%) |
Feb 16, 2016 | 26.43 | 26.47 | 26.09 | 26.44 | 349,370 | +0.23(+0.89%) |
Feb 12, 2016 | 26.13 | 26.21 | 26.21 | 26.21 | 182,663 | +0.18(+0.69%) |
Feb 11, 2016 | 25.76 | 25.76 | 25.55 | 26.03 | 147,099 | -0.10(-0.37%) |
Feb 10, 2016 | 26.08 | 26.72 | 26.08 | 26.12 | 315,265 | +0.17(+0.64%) |
Feb 09, 2016 | 26.51 | 26.98 | 25.88 | 25.96 | 406,857 | -0.80(-3.00%) |
Feb 08, 2016 | 27.35 | 27.35 | 26.38 | 26.76 | 264,070 | -0.79(-2.86%) |
Feb 05, 2016 | 27.75 | 27.77 | 27.41 | 27.55 | 314,567 | -0.41(-1.48%) |
Feb 04, 2016 | 27.69 | 28.19 | 27.69 | 27.96 | 239,841 | +0.13(+0.49%) |
Feb 03, 2016 | 27.97 | 28.05 | 27.53 | 27.83 | 353,094 | +0.01(+0.03%) |
Feb 02, 2016 | 27.88 | 28.25 | 27.56 | 27.82 | 287,783 | -0.15(-0.54%) |
Feb 01, 2016 | 27.95 | 28.24 | 27.74 | 27.97 | 240,653 | -0.07(-0.27%) |
Jan 29, 2016 | 27.83 | 28.06 | 27.69 | 28.04 | 666,419 | +0.40(+1.47%) |
Jan 28, 2016 | 27.80 | 27.86 | 27.39 | 27.64 | 298,175 | -0.15(-0.54%) |
Jan 27, 2016 | 28.19 | 28.20 | 27.53 | 27.79 | 262,033 | -0.47(-1.65%) |
Jan 26, 2016 | 27.83 | 28.35 | 27.77 | 28.25 | 355,890 | +0.53(+1.89%) |
Jan 25, 2016 | 27.88 | 28.25 | 27.42 | 27.73 | 168,595 | -0.18(-0.64%) |
Jan 22, 2016 | 27.50 | 27.95 | 27.30 | 27.91 | 177,499 | +0.61(+2.23%) |
Jan 21, 2016 | 27.17 | 27.52 | 26.93 | 27.30 | 228,140 | +0.29(+1.05%) |
Jan 20, 2016 | 27.62 | 27.62 | 26.15 | 27.02 | 470,565 | -0.80(-2.88%) |
Jan 19, 2016 | 27.70 | 27.97 | 27.56 | 27.82 | 236,931 | +0.32(+1.17%) |
Jan 15, 2016 | 27.22 | 27.50 | 27.50 | 27.50 | 303,327 | -0.32(-1.13%) |
Jan 14, 2016 | 28.01 | 28.19 | 27.57 | 27.81 | 275,626 | -0.15(-0.54%) |
Jan 13, 2016 | 28.15 | 28.55 | 27.76 | 27.96 | 301,968 | -0.19(-0.67%) |
Jan 12, 2016 | 28.49 | 28.49 | 27.88 | 28.15 | 261,936 | -0.21(-0.74%) |
Jan 11, 2016 | 28.28 | 28.54 | 28.16 | 28.36 | 190,572 | +0.19(+0.67%) |
Jan 08, 2016 | 28.57 | 28.62 | 28.04 | 28.17 | 331,776 | -0.25(-0.90%) |
Jan 07, 2016 | 28.67 | 28.85 | 28.34 | 28.43 | 333,177 | -0.62(-2.14%) |
Jan 06, 2016 | 28.84 | 29.12 | 28.73 | 29.05 | 283,155 | -0.03(-0.10%) |
Jan 05, 2016 | 28.29 | 29.22 | 28.25 | 29.08 | 309,081 | +0.88(+3.11%) |
Jan 04, 2016 | 28.73 | 29.06 | 28.03 | 28.20 | 288,962 | -0.56(-1.96%) |
Dec 31, 2015 | 29.42 | 28.76 | 28.76 | 28.76 | 427,458 | -0.55(-1.89%) |
Dec 30, 2015 | 29.54 | 29.60 | 29.25 | 29.32 | 207,365 | -0.21(-0.71%) |
Dec 29, 2015 | 29.27 | 29.54 | 29.25 | 29.53 | 120,444 | +0.33(+1.13%) |
Dec 28, 2015 | 29.09 | 29.21 | 28.98 | 29.20 | 90,723 | +0.06(+0.21%) |
Dec 24, 2015 | 28.95 | 29.14 | 29.14 | 29.14 | 70,265 | +0.20(+0.67%) |
Dec 23, 2015 | 28.94 | 28.97 | 28.69 | 28.94 | 355,250 | +0.12(+0.42%) |
Dec 22, 2015 | 28.88 | 29.03 | 28.71 | 28.82 | 514,480 | +0.02(+0.05%) |
Dec 21, 2015 | 28.85 | 29.04 | 28.62 | 28.81 | 211,481 | +0.11(+0.39%) |
Dec 18, 2015 | 29.33 | 29.84 | 28.64 | 28.70 | 885,138 | -0.73(-2.50%) |
Dec 17, 2015 | 29.78 | 29.87 | 29.35 | 29.43 | 258,028 | -0.33(-1.11%) |
Dec 16, 2015 | 29.35 | 29.84 | 29.22 | 29.76 | 208,245 | +0.52(+1.80%) |
Dec 15, 2015 | 28.88 | 29.41 | 28.73 | 29.24 | 227,915 | +0.63(+2.20%) |
Dec 14, 2015 | 28.67 | 28.85 | 28.39 | 28.61 | 306,831 | -0.11(-0.37%) |
Dec 11, 2015 | 28.54 | 28.88 | 28.33 | 28.71 | 271,894 | -0.15(-0.52%) |
Dec 10, 2015 | 29.07 | 29.30 | 28.82 | 28.86 | 135,810 | -0.22(-0.77%) |
Dec 09, 2015 | 29.34 | 29.39 | 28.82 | 29.09 | 157,579 | -0.12(-0.41%) |
Dec 08, 2015 | 29.18 | 29.36 | 29.00 | 29.21 | 104,999 | -0.04(-0.15%) |
Dec 07, 2015 | 29.11 | 29.32 | 29.08 | 29.25 | 161,068 | +0.09(+0.31%) |
Dec 04, 2015 | 28.69 | 29.41 | 28.69 | 29.16 | 227,327 | +0.61(+2.14%) |
Dec 03, 2015 | 29.00 | 29.12 | 28.36 | 28.55 | 417,852 | -0.48(-1.64%) |
Dec 02, 2015 | 29.82 | 29.89 | 28.97 | 29.03 | 320,740 | -0.86(-2.89%) |