Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.37 | 27.45 | 27.06 | 27.09 | 285,763 | -0.27(-0.99%) |
Aug 30, 2016 | 27.51 | 27.53 | 27.30 | 27.35 | 121,314 | -0.06(-0.21%) |
Aug 29, 2016 | 27.43 | 27.59 | 27.39 | 27.41 | 140,506 | -0.03(-0.12%) |
Aug 26, 2016 | 27.81 | 27.90 | 27.35 | 27.45 | 127,488 | -0.31(-1.12%) |
Aug 25, 2016 | 27.72 | 27.94 | 27.65 | 27.76 | 146,040 | +0.04(+0.15%) |
Aug 24, 2016 | 27.81 | 27.92 | 27.65 | 27.72 | 150,207 | -0.08(-0.27%) |
Aug 23, 2016 | 27.79 | 27.93 | 27.74 | 27.79 | 157,444 | +0.08(+0.30%) |
Aug 22, 2016 | 27.53 | 27.80 | 27.44 | 27.71 | 146,894 | +0.05(+0.18%) |
Aug 19, 2016 | 27.51 | 27.67 | 27.45 | 27.66 | 227,122 | +0.02(+0.06%) |
Aug 18, 2016 | 27.41 | 27.64 | 27.25 | 27.64 | 327,962 | +0.31(+1.14%) |
Aug 17, 2016 | 27.22 | 27.44 | 27.03 | 27.33 | 239,123 | +0.17(+0.62%) |
Aug 16, 2016 | 26.84 | 27.21 | 26.77 | 27.16 | 395,267 | +0.24(+0.91%) |
Aug 15, 2016 | 26.69 | 26.95 | 26.56 | 26.92 | 421,031 | +0.35(+1.30%) |
Aug 12, 2016 | 26.53 | 26.88 | 26.46 | 26.57 | 265,513 | -0.03(-0.09%) |
Aug 11, 2016 | 26.63 | 26.88 | 26.50 | 26.60 | 400,163 | +0.09(+0.35%) |
Aug 10, 2016 | 26.55 | 26.71 | 26.48 | 26.50 | 239,032 | -0.04(-0.16%) |
Aug 09, 2016 | 26.57 | 26.64 | 26.48 | 26.55 | 279,338 | +0.06(+0.22%) |
Aug 08, 2016 | 26.32 | 26.66 | 26.32 | 26.49 | 276,719 | +0.17(+0.64%) |
Aug 05, 2016 | 26.82 | 26.82 | 26.28 | 26.32 | 407,811 | -0.43(-1.61%) |
Aug 04, 2016 | 27.21 | 27.94 | 26.42 | 26.75 | 1,139,430 | +0.42(+1.60%) |
Aug 03, 2016 | 26.88 | 27.22 | 26.13 | 26.33 | 492,162 | -0.61(-2.25%) |
Aug 02, 2016 | 27.18 | 27.21 | 26.87 | 26.93 | 181,897 | -0.23(-0.84%) |
Aug 01, 2016 | 27.26 | 27.32 | 27.03 | 27.16 | 147,482 | -0.09(-0.34%) |
Jul 29, 2016 | 27.44 | 27.50 | 27.11 | 27.25 | 127,598 | -0.18(-0.64%) |
Jul 28, 2016 | 27.46 | 27.55 | 27.21 | 27.43 | 174,344 | -0.06(-0.21%) |
Jul 27, 2016 | 27.26 | 27.56 | 27.20 | 27.49 | 245,456 | +0.24(+0.87%) |
Jul 26, 2016 | 27.03 | 27.30 | 27.00 | 27.25 | 111,562 | +0.28(+1.03%) |
Jul 25, 2016 | 27.11 | 27.20 | 26.88 | 26.98 | 96,113 | -0.15(-0.56%) |
Jul 22, 2016 | 26.90 | 27.16 | 26.75 | 27.13 | 75,768 | +0.23(+0.85%) |
Jul 21, 2016 | 27.09 | 27.14 | 26.74 | 26.90 | 134,125 | -0.16(-0.59%) |
Jul 20, 2016 | 26.93 | 27.26 | 26.82 | 27.06 | 115,615 | +0.19(+0.72%) |
Jul 19, 2016 | 26.88 | 26.95 | 26.73 | 26.87 | 101,945 | -0.03(-0.13%) |
Jul 18, 2016 | 27.09 | 27.10 | 26.82 | 26.90 | 115,291 | -0.14(-0.53%) |
Jul 15, 2016 | 27.03 | 27.10 | 26.80 | 27.04 | 143,192 | +0.20(+0.75%) |
Jul 14, 2016 | 27.19 | 27.19 | 26.83 | 26.84 | 171,024 | -0.13(-0.50%) |
Jul 13, 2016 | 27.17 | 27.19 | 26.81 | 26.98 | 203,550 | -0.05(-0.19%) |
Jul 12, 2016 | 26.56 | 27.21 | 26.48 | 27.03 | 324,749 | +0.57(+2.17%) |
Jul 11, 2016 | 26.37 | 26.53 | 26.21 | 26.45 | 227,162 | +0.15(+0.58%) |
Jul 08, 2016 | 25.77 | 26.33 | 25.51 | 26.30 | 208,687 | +0.79(+3.10%) |
Jul 07, 2016 | 25.27 | 25.53 | 25.26 | 25.51 | 191,408 | +0.25(+1.00%) |
Jul 06, 2016 | 24.89 | 25.33 | 24.73 | 25.26 | 280,403 | +0.28(+1.11%) |
Jul 05, 2016 | 25.15 | 25.15 | 24.73 | 24.98 | 137,514 | -0.29(-1.17%) |
Jul 01, 2016 | 25.28 | 25.27 | 25.27 | 25.27 | 109,915 | -0.03(-0.13%) |
Jun 30, 2016 | 24.62 | 25.32 | 24.56 | 25.31 | 294,366 | +0.82(+3.34%) |
Jun 29, 2016 | 24.28 | 24.50 | 24.11 | 24.49 | 248,781 | +0.47(+1.96%) |
Jun 28, 2016 | 24.31 | 24.36 | 23.92 | 24.02 | 291,776 | -0.03(-0.14%) |
Jun 27, 2016 | 23.88 | 24.16 | 23.50 | 24.05 | 354,639 | -0.04(-0.17%) |
Jun 24, 2016 | 25.34 | 25.47 | 24.04 | 24.09 | 944,523 | -2.25(-8.54%) |
Jun 23, 2016 | 26.14 | 26.34 | 26.02 | 26.34 | 231,023 | +0.47(+1.82%) |
Jun 22, 2016 | 26.04 | 26.18 | 25.86 | 25.87 | 128,412 | -0.12(-0.45%) |
Jun 21, 2016 | 26.19 | 26.23 | 25.87 | 25.99 | 163,677 | -0.15(-0.58%) |
Jun 20, 2016 | 26.05 | 26.33 | 26.05 | 26.14 | 158,573 | +0.40(+1.57%) |
Jun 17, 2016 | 25.64 | 25.99 | 25.64 | 25.74 | 411,388 | +0.15(+0.59%) |
Jun 16, 2016 | 25.58 | 25.70 | 25.31 | 25.59 | 210,232 | -0.16(-0.62%) |
Jun 15, 2016 | 25.81 | 26.05 | 25.73 | 25.75 | 171,487 | -0.02(-0.07%) |
Jun 14, 2016 | 25.46 | 25.81 | 25.46 | 25.76 | 208,483 | +0.24(+0.93%) |
Jun 13, 2016 | 25.59 | 25.84 | 25.48 | 25.52 | 165,665 | -0.22(-0.85%) |
Jun 10, 2016 | 25.80 | 25.81 | 25.47 | 25.74 | 181,218 | -0.31(-1.19%) |
Jun 09, 2016 | 25.97 | 26.15 | 25.88 | 26.05 | 192,006 | -0.08(-0.32%) |
Jun 08, 2016 | 26.14 | 26.16 | 25.93 | 26.14 | 240,968 | +0.06(+0.22%) |
Jun 07, 2016 | 26.08 | 26.16 | 26.05 | 26.08 | 146,814 | -0.05(-0.19%) |
Jun 06, 2016 | 26.09 | 26.19 | 25.97 | 26.13 | 224,942 | +0.08(+0.32%) |
Jun 03, 2016 | 26.19 | 26.19 | 25.89 | 26.04 | 121,108 | -0.12(-0.45%) |
Jun 02, 2016 | 26.14 | 26.17 | 25.93 | 26.16 | 121,697 | +0.01(+0.03%) |
Jun 01, 2016 | 25.98 | 26.18 | 25.77 | 26.15 | 142,850 | +0.03(+0.10%) |
May 31, 2016 | 26.15 | 26.19 | 25.96 | 26.13 | 183,106 | +0.01(+0.03%) |
May 27, 2016 | 25.95 | 26.12 | 26.12 | 26.12 | 168,723 | +0.12(+0.45%) |
May 26, 2016 | 26.05 | 26.13 | 25.96 | 26.00 | 86,445 | -0.06(-0.22%) |
May 25, 2016 | 26.17 | 26.18 | 25.98 | 26.06 | 170,415 | -0.08(-0.32%) |
May 24, 2016 | 25.50 | 26.18 | 25.18 | 26.14 | 223,666 | +0.83(+3.27%) |
May 23, 2016 | 25.52 | 25.52 | 25.25 | 25.32 | 161,386 | -0.28(-1.08%) |
May 20, 2016 | 25.27 | 25.69 | 25.24 | 25.59 | 344,988 | +0.44(+1.76%) |
May 19, 2016 | 25.17 | 25.36 | 24.91 | 25.15 | 281,434 | -0.18(-0.73%) |
May 18, 2016 | 25.21 | 25.55 | 25.05 | 25.33 | 222,121 | +0.12(+0.46%) |
May 17, 2016 | 25.79 | 25.83 | 25.01 | 25.21 | 268,443 | -0.59(-2.30%) |
May 16, 2016 | 25.58 | 25.97 | 25.56 | 25.81 | 156,390 | +0.30(+1.18%) |
May 13, 2016 | 25.82 | 25.86 | 25.42 | 25.51 | 141,362 | -0.29(-1.14%) |
May 12, 2016 | 25.82 | 26.11 | 25.66 | 25.80 | 238,620 | +0.09(+0.36%) |
May 11, 2016 | 25.82 | 26.12 | 25.70 | 25.71 | 173,253 | -0.10(-0.39%) |
May 10, 2016 | 25.40 | 25.84 | 25.33 | 25.81 | 154,777 | +0.51(+2.02%) |
May 09, 2016 | 25.29 | 25.52 | 25.13 | 25.30 | 212,945 | -0.08(-0.33%) |
May 06, 2016 | 24.96 | 25.38 | 24.89 | 25.38 | 286,850 | +0.38(+1.51%) |
May 05, 2016 | 25.16 | 25.34 | 24.97 | 25.01 | 169,197 | -0.18(-0.70%) |
May 04, 2016 | 25.05 | 25.38 | 25.05 | 25.18 | 253,487 | +0.08(+0.33%) |
May 03, 2016 | 25.12 | 25.31 | 25.03 | 25.10 | 499,719 | -0.23(-0.92%) |
May 02, 2016 | 25.37 | 25.48 | 25.30 | 25.33 | 311,942 | -0.03(-0.13%) |
Apr 29, 2016 | 25.45 | 25.86 | 25.34 | 25.37 | 218,256 | -0.17(-0.66%) |
Apr 28, 2016 | 25.47 | 25.92 | 25.47 | 25.53 | 993,263 | -0.13(-0.49%) |
Apr 27, 2016 | 25.52 | 25.70 | 25.38 | 25.66 | 157,431 | +0.15(+0.59%) |
Apr 26, 2016 | 25.48 | 25.54 | 25.28 | 25.51 | 172,125 | +0.16(+0.63%) |
Apr 25, 2016 | 25.49 | 25.59 | 25.25 | 25.35 | 183,940 | -0.14(-0.56%) |
Apr 22, 2016 | 25.25 | 25.52 | 25.17 | 25.49 | 185,827 | +0.22(+0.86%) |
Apr 21, 2016 | 25.42 | 25.42 | 25.16 | 25.27 | 183,585 | -0.18(-0.72%) |
Apr 20, 2016 | 25.49 | 25.67 | 25.21 | 25.46 | 155,558 | -0.13(-0.52%) |
Apr 19, 2016 | 25.68 | 25.81 | 25.44 | 25.59 | 183,644 | +0.00(+0.00%) |
Apr 18, 2016 | 25.35 | 25.63 | 25.18 | 25.59 | 196,952 | +0.18(+0.69%) |
Apr 15, 2016 | 24.84 | 25.60 | 24.84 | 25.42 | 209,481 | +0.45(+1.81%) |
Apr 14, 2016 | 24.96 | 25.07 | 24.68 | 24.96 | 208,490 | -0.02(-0.07%) |
Apr 13, 2016 | 24.46 | 24.99 | 24.32 | 24.98 | 168,159 | +0.67(+2.75%) |
Apr 12, 2016 | 23.90 | 24.45 | 23.80 | 24.31 | 127,338 | +0.41(+1.72%) |
Apr 11, 2016 | 24.19 | 24.47 | 23.89 | 23.90 | 132,960 | -0.22(-0.90%) |
Apr 08, 2016 | 24.14 | 24.39 | 24.02 | 24.12 | 119,772 | +0.14(+0.59%) |
Apr 07, 2016 | 23.99 | 24.10 | 23.88 | 23.98 | 155,452 | -0.12(-0.49%) |
Apr 06, 2016 | 24.25 | 24.32 | 23.97 | 24.09 | 178,425 | -0.11(-0.45%) |
Apr 05, 2016 | 24.31 | 24.50 | 24.09 | 24.20 | 155,130 | -0.28(-1.13%) |
Apr 04, 2016 | 24.87 | 24.89 | 24.45 | 24.48 | 165,270 | -0.40(-1.61%) |
Apr 01, 2016 | 24.86 | 24.91 | 24.56 | 24.88 | 177,714 | -0.18(-0.73%) |
Mar 31, 2016 | 24.74 | 25.18 | 24.74 | 25.06 | 282,810 | +0.29(+1.18%) |
Mar 30, 2016 | 24.55 | 24.82 | 24.51 | 24.77 | 187,103 | +0.32(+1.30%) |
Mar 29, 2016 | 23.82 | 24.46 | 23.82 | 24.45 | 209,955 | +0.56(+2.35%) |
Mar 28, 2016 | 23.83 | 23.93 | 23.67 | 23.89 | 116,040 | +0.10(+0.42%) |
Mar 24, 2016 | 23.59 | 23.79 | 23.79 | 23.79 | 257,147 | +0.04(+0.18%) |
Mar 23, 2016 | 24.12 | 24.26 | 23.75 | 23.75 | 195,200 | -0.38(-1.56%) |
Mar 22, 2016 | 24.15 | 24.31 | 23.92 | 24.13 | 170,640 | -0.11(-0.45%) |
Mar 21, 2016 | 24.38 | 24.40 | 24.16 | 24.24 | 199,276 | -0.13(-0.55%) |
Mar 18, 2016 | 24.65 | 24.72 | 24.32 | 24.37 | 482,647 | -0.14(-0.58%) |
Mar 17, 2016 | 24.09 | 24.65 | 23.97 | 24.51 | 284,882 | +0.47(+1.95%) |
Mar 16, 2016 | 24.07 | 24.27 | 23.87 | 24.04 | 172,719 | -0.04(-0.17%) |
Mar 15, 2016 | 24.44 | 24.44 | 23.77 | 24.09 | 360,996 | -0.22(-0.89%) |
Mar 14, 2016 | 24.27 | 24.35 | 24.08 | 24.30 | 291,429 | -0.02(-0.10%) |
Mar 11, 2016 | 24.29 | 24.39 | 24.10 | 24.33 | 260,961 | +0.22(+0.90%) |
Mar 10, 2016 | 24.23 | 24.23 | 24.01 | 24.11 | 307,734 | -0.02(-0.07%) |
Mar 09, 2016 | 24.00 | 24.14 | 23.89 | 24.13 | 155,890 | +0.16(+0.66%) |
Mar 08, 2016 | 24.08 | 24.15 | 23.91 | 23.97 | 231,979 | -0.30(-1.23%) |
Mar 07, 2016 | 23.98 | 24.28 | 23.96 | 24.27 | 175,945 | +0.23(+0.97%) |
Mar 04, 2016 | 23.79 | 23.98 | 23.67 | 24.03 | 207,391 | +0.23(+0.98%) |
Mar 03, 2016 | 23.48 | 23.81 | 23.48 | 23.80 | 184,868 | +0.33(+1.42%) |
Mar 02, 2016 | 23.39 | 23.47 | 23.22 | 23.47 | 187,979 | +0.01(+0.04%) |
Mar 01, 2016 | 23.53 | 23.53 | 23.22 | 23.46 | 277,745 | +0.09(+0.39%) |
Feb 29, 2016 | 23.37 | 23.69 | 23.25 | 23.37 | 333,857 | +0.00(+0.00%) |
Feb 26, 2016 | 23.19 | 23.39 | 23.01 | 23.37 | 315,477 | +0.29(+1.26%) |
Feb 25, 2016 | 22.62 | 23.10 | 22.61 | 23.08 | 290,099 | +0.48(+2.13%) |
Feb 24, 2016 | 22.02 | 22.60 | 21.82 | 22.60 | 189,339 | +0.36(+1.61%) |
Feb 23, 2016 | 22.59 | 22.64 | 22.21 | 22.24 | 184,845 | -0.41(-1.80%) |
Feb 22, 2016 | 22.66 | 22.89 | 22.37 | 22.65 | 305,935 | +0.26(+1.15%) |
Feb 19, 2016 | 22.44 | 22.44 | 22.11 | 22.39 | 250,583 | -0.01(-0.04%) |
Feb 18, 2016 | 22.45 | 22.50 | 22.21 | 22.40 | 223,581 | -0.03(-0.15%) |
Feb 17, 2016 | 22.35 | 22.68 | 22.24 | 22.43 | 328,727 | +0.20(+0.90%) |
Feb 16, 2016 | 22.04 | 22.27 | 21.93 | 22.23 | 279,083 | +0.37(+1.71%) |
Feb 12, 2016 | 21.26 | 21.86 | 21.86 | 21.86 | 361,819 | +0.78(+3.71%) |
Feb 11, 2016 | 21.05 | 21.20 | 20.54 | 21.08 | 549,938 | -0.37(-1.74%) |
Feb 10, 2016 | 21.45 | 21.78 | 21.33 | 21.45 | 363,334 | +0.08(+0.39%) |
Feb 09, 2016 | 20.99 | 21.52 | 20.99 | 21.37 | 475,762 | +0.13(+0.63%) |
Feb 08, 2016 | 20.28 | 21.27 | 20.28 | 21.23 | 483,628 | +0.72(+3.52%) |
Feb 05, 2016 | 20.46 | 20.65 | 20.35 | 20.51 | 577,576 | +0.02(+0.12%) |
Feb 04, 2016 | 20.64 | 20.74 | 20.34 | 20.49 | 450,195 | -0.21(-1.00%) |
Feb 03, 2016 | 20.55 | 21.19 | 20.05 | 20.69 | 733,727 | -0.91(-4.23%) |
Feb 02, 2016 | 21.92 | 22.18 | 21.52 | 21.61 | 225,430 | -0.50(-2.26%) |
Feb 01, 2016 | 22.33 | 22.47 | 21.94 | 22.11 | 295,099 | -0.40(-1.77%) |
Jan 29, 2016 | 21.91 | 22.51 | 21.77 | 22.51 | 557,160 | +0.66(+3.01%) |
Jan 28, 2016 | 21.94 | 21.94 | 21.52 | 21.85 | 263,173 | +0.12(+0.54%) |
Jan 27, 2016 | 21.93 | 22.11 | 21.58 | 21.73 | 334,019 | -0.23(-1.06%) |
Jan 26, 2016 | 21.54 | 22.21 | 21.43 | 21.97 | 526,401 | +0.58(+2.72%) |
Jan 25, 2016 | 21.74 | 21.74 | 21.31 | 21.38 | 259,542 | -0.48(-2.20%) |
Jan 22, 2016 | 21.72 | 22.13 | 21.65 | 21.87 | 286,738 | +0.36(+1.66%) |
Jan 21, 2016 | 21.86 | 21.98 | 21.40 | 21.51 | 352,040 | -0.32(-1.48%) |
Jan 20, 2016 | 21.86 | 22.04 | 21.17 | 21.83 | 416,209 | -0.26(-1.17%) |
Jan 19, 2016 | 22.31 | 22.31 | 21.87 | 22.09 | 342,797 | -0.03(-0.15%) |
Jan 15, 2016 | 22.36 | 22.12 | 22.12 | 22.12 | 449,417 | -0.86(-3.73%) |
Jan 14, 2016 | 22.90 | 23.26 | 22.76 | 22.98 | 309,835 | +0.14(+0.62%) |
Jan 13, 2016 | 23.20 | 23.40 | 22.70 | 22.84 | 515,939 | -0.37(-1.58%) |
Jan 12, 2016 | 23.50 | 23.69 | 22.98 | 23.20 | 405,714 | -0.08(-0.36%) |
Jan 11, 2016 | 23.62 | 23.74 | 23.04 | 23.29 | 406,613 | -0.27(-1.13%) |
Jan 08, 2016 | 23.78 | 23.88 | 23.46 | 23.55 | 484,859 | -0.13(-0.56%) |
Jan 07, 2016 | 23.68 | 23.79 | 23.59 | 23.69 | 346,015 | -0.23(-0.97%) |
Jan 06, 2016 | 23.74 | 24.01 | 23.74 | 23.92 | 338,132 | -0.05(-0.21%) |
Jan 05, 2016 | 24.20 | 24.20 | 23.84 | 23.97 | 415,461 | -0.11(-0.45%) |
Jan 04, 2016 | 24.11 | 24.33 | 23.94 | 24.08 | 485,895 | -0.55(-2.23%) |
Dec 31, 2015 | 24.92 | 24.62 | 24.62 | 24.62 | 326,323 | -0.36(-1.43%) |
Dec 30, 2015 | 24.94 | 25.20 | 24.82 | 24.98 | 267,108 | +0.04(+0.17%) |
Dec 29, 2015 | 24.92 | 25.12 | 24.66 | 24.94 | 206,425 | +0.22(+0.87%) |
Dec 28, 2015 | 24.67 | 24.77 | 24.51 | 24.72 | 282,527 | -0.01(-0.03%) |
Dec 24, 2015 | 24.77 | 24.73 | 24.73 | 24.73 | 195,048 | -0.04(-0.17%) |
Dec 23, 2015 | 24.40 | 24.85 | 24.20 | 24.77 | 280,400 | +0.51(+2.09%) |
Dec 22, 2015 | 23.64 | 24.30 | 23.54 | 24.27 | 319,747 | +0.76(+3.25%) |
Dec 21, 2015 | 23.48 | 23.60 | 23.30 | 23.50 | 311,107 | +0.18(+0.78%) |
Dec 18, 2015 | 23.53 | 23.81 | 23.21 | 23.32 | 1,211,075 | -0.37(-1.58%) |
Dec 17, 2015 | 24.15 | 24.15 | 23.59 | 23.69 | 352,711 | -0.41(-1.69%) |
Dec 16, 2015 | 24.39 | 24.39 | 23.73 | 24.10 | 344,924 | -0.07(-0.31%) |
Dec 15, 2015 | 24.61 | 24.64 | 24.03 | 24.18 | 563,488 | -0.01(-0.03%) |
Dec 14, 2015 | 23.87 | 24.20 | 23.74 | 24.18 | 416,674 | +0.31(+1.28%) |
Dec 11, 2015 | 23.99 | 24.12 | 23.81 | 23.88 | 254,659 | -0.41(-1.70%) |
Dec 10, 2015 | 24.26 | 24.49 | 24.22 | 24.29 | 211,426 | +0.02(+0.10%) |
Dec 09, 2015 | 24.31 | 24.73 | 24.17 | 24.26 | 318,958 | -0.07(-0.27%) |
Dec 08, 2015 | 24.55 | 24.79 | 24.29 | 24.33 | 377,915 | -0.46(-1.86%) |
Dec 07, 2015 | 25.12 | 25.28 | 24.73 | 24.79 | 378,046 | -0.33(-1.31%) |
Dec 04, 2015 | 25.08 | 25.38 | 25.00 | 25.12 | 230,611 | +0.03(+0.13%) |
Dec 03, 2015 | 25.55 | 25.60 | 24.97 | 25.09 | 208,578 | -0.35(-1.39%) |
Dec 02, 2015 | 25.82 | 25.99 | 25.35 | 25.45 | 186,796 | -0.36(-1.41%) |
Dec 01, 2015 | 25.10 | 25.92 | 24.97 | 25.81 | 502,300 | +0.81(+3.24%) |
Nov 30, 2015 | 25.48 | 25.54 | 24.97 | 25.00 | 313,702 | -0.47(-1.85%) |
Nov 27, 2015 | 25.24 | 25.54 | 25.15 | 25.47 | 87,388 | +0.21(+0.82%) |
Nov 25, 2015 | 25.19 | 25.26 | 25.26 | 25.26 | 195,799 | +0.12(+0.46%) |
Nov 24, 2015 | 24.51 | 25.34 | 24.51 | 25.15 | 536,762 | +0.55(+2.25%) |
Nov 23, 2015 | 24.89 | 24.94 | 24.54 | 24.59 | 468,640 | -0.33(-1.32%) |
Nov 20, 2015 | 24.59 | 25.12 | 24.41 | 24.93 | 479,596 | +0.44(+1.79%) |
Nov 19, 2015 | 23.93 | 24.74 | 23.15 | 24.49 | 697,323 | -0.79(-3.13%) |
Nov 18, 2015 | 24.88 | 25.35 | 24.68 | 25.28 | 327,440 | +0.52(+2.10%) |
Nov 17, 2015 | 24.91 | 25.09 | 24.68 | 24.76 | 393,801 | -0.12(-0.50%) |
Nov 16, 2015 | 24.72 | 25.09 | 24.55 | 24.88 | 322,868 | +0.17(+0.67%) |
Nov 13, 2015 | 24.60 | 25.01 | 24.22 | 24.72 | 177,138 | -0.02(-0.07%) |
Nov 12, 2015 | 24.84 | 25.17 | 24.71 | 24.74 | 261,185 | -0.42(-1.67%) |
Nov 11, 2015 | 25.26 | 25.48 | 25.04 | 25.16 | 294,392 | -0.07(-0.26%) |
Nov 10, 2015 | 25.07 | 25.28 | 24.96 | 25.22 | 277,723 | +0.03(+0.13%) |
Nov 09, 2015 | 25.82 | 25.94 | 25.10 | 25.19 | 194,603 | -0.69(-2.68%) |
Nov 06, 2015 | 25.40 | 25.90 | 25.26 | 25.88 | 223,982 | +0.35(+1.39%) |
Nov 05, 2015 | 25.17 | 25.73 | 25.04 | 25.53 | 238,053 | +0.35(+1.41%) |
Nov 04, 2015 | 25.33 | 25.48 | 25.03 | 25.17 | 211,558 | +0.00(+0.00%) |
Nov 03, 2015 | 25.20 | 25.34 | 25.04 | 25.17 | 262,971 | -0.12(-0.49%) |
Nov 02, 2015 | 24.47 | 25.45 | 24.36 | 25.30 | 445,657 | +0.81(+3.30%) |
Oct 30, 2015 | 24.65 | 24.78 | 24.35 | 24.49 | 261,610 | -0.17(-0.67%) |
Oct 29, 2015 | 24.41 | 24.83 | 24.41 | 24.65 | 242,305 | +0.10(+0.40%) |
Oct 28, 2015 | 23.36 | 24.57 | 23.24 | 24.55 | 382,033 | +1.35(+5.80%) |
Oct 27, 2015 | 23.46 | 23.52 | 23.07 | 23.21 | 223,558 | -0.39(-1.64%) |
Oct 26, 2015 | 23.72 | 23.72 | 23.10 | 23.60 | 342,733 | -0.17(-0.73%) |
Oct 23, 2015 | 24.00 | 24.21 | 23.56 | 23.77 | 276,626 | +0.05(+0.21%) |
Oct 22, 2015 | 23.34 | 23.85 | 23.30 | 23.72 | 195,849 | +0.47(+2.02%) |
Oct 21, 2015 | 23.37 | 23.47 | 23.15 | 23.25 | 161,450 | -0.03(-0.14%) |
Oct 20, 2015 | 23.21 | 23.50 | 23.10 | 23.28 | 182,712 | +0.07(+0.32%) |
Oct 19, 2015 | 23.04 | 23.26 | 23.01 | 23.21 | 194,034 | +0.11(+0.46%) |
Oct 16, 2015 | 23.27 | 23.21 | 22.75 | 23.10 | 226,455 | -0.11(-0.46%) |
Oct 15, 2015 | 23.03 | 23.36 | 22.70 | 23.21 | 282,652 | +0.21(+0.93%) |
Oct 14, 2015 | 23.32 | 23.32 | 22.90 | 22.99 | 548,194 | -0.28(-1.21%) |
Oct 13, 2015 | 23.51 | 23.83 | 23.26 | 23.27 | 201,920 | -0.37(-1.57%) |
Oct 12, 2015 | 23.77 | 23.85 | 23.57 | 23.65 | 122,874 | -0.09(-0.38%) |
Oct 09, 2015 | 23.53 | 23.92 | 23.43 | 23.74 | 344,433 | +0.33(+1.41%) |
Oct 08, 2015 | 22.80 | 23.46 | 22.72 | 23.41 | 265,614 | +0.54(+2.35%) |
Oct 07, 2015 | 22.43 | 23.01 | 22.42 | 22.87 | 399,420 | +0.50(+2.25%) |
Oct 06, 2015 | 22.62 | 22.80 | 22.17 | 22.37 | 381,701 | -0.27(-1.20%) |
Oct 05, 2015 | 21.90 | 22.69 | 21.72 | 22.64 | 323,515 | +0.92(+4.22%) |
Oct 02, 2015 | 21.21 | 21.74 | 20.96 | 21.72 | 169,803 | +0.41(+1.94%) |
Oct 01, 2015 | 21.45 | 21.46 | 21.14 | 21.31 | 468,368 | -0.16(-0.73%) |
Sep 30, 2015 | 21.27 | 21.60 | 21.05 | 21.47 | 621,383 | +0.35(+1.68%) |
Sep 29, 2015 | 20.89 | 21.19 | 20.76 | 21.11 | 512,596 | +0.21(+1.03%) |
Sep 28, 2015 | 20.91 | 21.46 | 20.85 | 20.90 | 251,494 | -0.10(-0.47%) |
Sep 25, 2015 | 21.13 | 21.16 | 20.84 | 21.00 | 433,868 | +0.00(+0.00%) |
Sep 24, 2015 | 20.90 | 21.44 | 20.77 | 21.00 | 364,740 | -0.03(-0.16%) |
Sep 23, 2015 | 21.47 | 21.47 | 21.01 | 21.03 | 281,814 | -0.35(-1.66%) |
Sep 22, 2015 | 21.54 | 22.09 | 21.33 | 21.38 | 269,556 | -0.29(-1.33%) |
Sep 21, 2015 | 21.78 | 22.01 | 21.66 | 21.67 | 270,607 | -0.01(-0.04%) |
Sep 18, 2015 | 21.62 | 21.79 | 21.45 | 21.68 | 896,958 | -0.12(-0.53%) |
Sep 17, 2015 | 21.87 | 22.02 | 21.59 | 21.80 | 365,041 | -0.07(-0.34%) |
Sep 16, 2015 | 21.43 | 21.90 | 21.36 | 21.87 | 257,522 | +0.54(+2.51%) |
Sep 15, 2015 | 20.95 | 21.38 | 20.86 | 21.33 | 220,405 | +0.47(+2.26%) |
Sep 14, 2015 | 21.08 | 21.08 | 20.84 | 20.86 | 215,494 | -0.20(-0.94%) |
Sep 11, 2015 | 20.90 | 21.06 | 20.41 | 21.06 | 318,953 | +0.10(+0.47%) |
Sep 10, 2015 | 21.15 | 21.21 | 20.94 | 20.96 | 220,854 | -0.18(-0.85%) |
Sep 09, 2015 | 21.38 | 21.44 | 21.13 | 21.14 | 495,210 | -0.05(-0.23%) |
Sep 08, 2015 | 21.55 | 21.55 | 20.98 | 21.19 | 723,611 | -0.11(-0.54%) |
Sep 04, 2015 | 21.17 | 21.31 | 21.31 | 21.31 | 151,541 | -0.16(-0.76%) |
Sep 03, 2015 | 21.46 | 21.59 | 21.28 | 21.47 | 176,106 | +0.02(+0.08%) |
Sep 02, 2015 | 21.77 | 21.77 | 21.33 | 21.46 | 242,183 | +0.02(+0.08%) |