Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.86 | 36.02 | 35.63 | 35.88 | 98,728 | +0.13(+0.35%) |
Sep 29, 2016 | 36.51 | 36.68 | 35.39 | 35.75 | 116,125 | -0.72(-1.97%) |
Sep 28, 2016 | 35.94 | 36.83 | 35.94 | 36.47 | 289,026 | +0.46(+1.27%) |
Sep 27, 2016 | 36.21 | 36.32 | 35.91 | 36.01 | 53,238 | -0.18(-0.51%) |
Sep 26, 2016 | 35.91 | 36.37 | 35.68 | 36.20 | 62,166 | +0.12(+0.32%) |
Sep 23, 2016 | 36.11 | 36.61 | 35.87 | 36.08 | 43,886 | -0.18(-0.51%) |
Sep 22, 2016 | 35.92 | 36.28 | 35.72 | 36.27 | 285,645 | +0.55(+1.55%) |
Sep 21, 2016 | 35.64 | 35.79 | 35.44 | 35.71 | 54,505 | +0.30(+0.85%) |
Sep 20, 2016 | 35.68 | 35.68 | 35.37 | 35.41 | 48,122 | -0.07(-0.19%) |
Sep 19, 2016 | 35.56 | 35.56 | 35.33 | 35.48 | 53,211 | -0.06(-0.16%) |
Sep 16, 2016 | 35.52 | 35.62 | 35.00 | 35.54 | 108,760 | +0.10(+0.27%) |
Sep 15, 2016 | 34.54 | 35.45 | 34.54 | 35.44 | 57,531 | +0.91(+2.65%) |
Sep 14, 2016 | 34.31 | 34.59 | 34.09 | 34.52 | 43,630 | +0.11(+0.31%) |
Sep 13, 2016 | 35.13 | 35.13 | 34.05 | 34.42 | 82,400 | -0.91(-2.56%) |
Sep 12, 2016 | 34.76 | 35.34 | 34.11 | 35.32 | 64,965 | +0.58(+1.68%) |
Sep 09, 2016 | 34.94 | 35.12 | 34.57 | 34.74 | 78,718 | -0.51(-1.44%) |
Sep 08, 2016 | 35.17 | 35.42 | 34.87 | 35.24 | 55,317 | +0.02(+0.06%) |
Sep 07, 2016 | 35.09 | 35.36 | 34.77 | 35.22 | 59,374 | +0.20(+0.58%) |
Sep 06, 2016 | 34.87 | 35.04 | 34.47 | 35.02 | 65,636 | +0.11(+0.31%) |
Sep 02, 2016 | 34.89 | 34.91 | 34.91 | 34.91 | 49,569 | +0.27(+0.78%) |
Sep 01, 2016 | 34.74 | 35.03 | 34.32 | 34.64 | 66,480 | -0.06(-0.17%) |
Aug 31, 2016 | 34.88 | 35.20 | 34.51 | 34.70 | 51,765 | -0.34(-0.97%) |
Aug 30, 2016 | 34.60 | 35.05 | 34.60 | 35.04 | 60,716 | +0.36(+1.04%) |
Aug 29, 2016 | 34.94 | 35.06 | 34.61 | 34.68 | 40,844 | -0.10(-0.28%) |
Aug 26, 2016 | 35.42 | 35.42 | 34.69 | 34.78 | 51,683 | -0.58(-1.65%) |
Aug 25, 2016 | 34.59 | 35.37 | 34.58 | 35.36 | 90,152 | +0.61(+1.76%) |
Aug 24, 2016 | 34.84 | 34.94 | 34.55 | 34.75 | 67,726 | -0.20(-0.58%) |
Aug 23, 2016 | 34.99 | 35.31 | 34.82 | 34.95 | 67,423 | -0.08(-0.22%) |
Aug 22, 2016 | 34.80 | 35.05 | 34.64 | 35.03 | 46,712 | +0.07(+0.19%) |
Aug 19, 2016 | 35.16 | 35.21 | 34.55 | 34.96 | 46,149 | -0.34(-0.96%) |
Aug 18, 2016 | 34.63 | 35.31 | 34.46 | 35.30 | 49,245 | +0.66(+1.90%) |
Aug 17, 2016 | 34.75 | 35.03 | 34.53 | 34.64 | 51,110 | -0.16(-0.47%) |
Aug 16, 2016 | 34.30 | 34.90 | 34.29 | 34.81 | 54,501 | +0.52(+1.53%) |
Aug 15, 2016 | 34.33 | 34.38 | 33.74 | 34.28 | 84,267 | -0.04(-0.11%) |
Aug 12, 2016 | 34.44 | 34.61 | 34.11 | 34.32 | 58,489 | -0.17(-0.48%) |
Aug 11, 2016 | 34.58 | 34.67 | 34.08 | 34.49 | 84,940 | +0.12(+0.34%) |
Aug 10, 2016 | 34.85 | 34.85 | 34.21 | 34.37 | 80,178 | -0.49(-1.42%) |
Aug 09, 2016 | 34.90 | 35.15 | 34.43 | 34.87 | 46,580 | -0.11(-0.31%) |
Aug 08, 2016 | 35.03 | 35.23 | 34.60 | 34.97 | 49,810 | +0.07(+0.19%) |
Aug 05, 2016 | 34.65 | 35.26 | 34.49 | 34.90 | 71,130 | +0.48(+1.38%) |
Aug 04, 2016 | 34.52 | 34.69 | 34.14 | 34.43 | 79,180 | -0.16(-0.48%) |
Aug 03, 2016 | 34.63 | 34.63 | 33.72 | 34.59 | 92,381 | +0.07(+0.20%) |
Aug 02, 2016 | 34.74 | 34.74 | 34.37 | 34.53 | 75,548 | -0.02(-0.06%) |
Aug 01, 2016 | 33.83 | 34.56 | 33.71 | 34.54 | 117,372 | +0.76(+2.24%) |
Jul 29, 2016 | 32.02 | 34.76 | 31.90 | 33.79 | 243,014 | +3.09(+10.05%) |
Jul 28, 2016 | 30.88 | 30.97 | 30.62 | 30.70 | 63,843 | -0.35(-1.12%) |
Jul 27, 2016 | 31.11 | 31.11 | 30.77 | 31.05 | 32,721 | +0.11(+0.34%) |
Jul 26, 2016 | 30.83 | 31.41 | 30.83 | 30.94 | 43,215 | +0.07(+0.22%) |
Jul 25, 2016 | 31.22 | 31.22 | 30.77 | 30.88 | 39,178 | -0.26(-0.84%) |
Jul 22, 2016 | 31.13 | 31.37 | 31.10 | 31.14 | 34,364 | -0.08(-0.25%) |
Jul 21, 2016 | 31.28 | 31.38 | 30.93 | 31.22 | 54,120 | -0.15(-0.46%) |
Jul 20, 2016 | 31.24 | 31.62 | 30.93 | 31.36 | 58,121 | +0.33(+1.06%) |
Jul 19, 2016 | 30.83 | 31.13 | 30.76 | 31.03 | 62,150 | +0.24(+0.79%) |
Jul 18, 2016 | 30.94 | 30.96 | 30.71 | 30.79 | 35,029 | -0.01(-0.03%) |
Jul 15, 2016 | 30.96 | 30.96 | 30.56 | 30.80 | 44,334 | +0.02(+0.06%) |
Jul 14, 2016 | 31.27 | 31.36 | 30.76 | 30.78 | 64,441 | -0.18(-0.60%) |
Jul 13, 2016 | 30.82 | 30.98 | 30.61 | 30.96 | 61,579 | +0.22(+0.73%) |
Jul 12, 2016 | 30.70 | 31.05 | 30.46 | 30.74 | 132,228 | +0.24(+0.80%) |
Jul 11, 2016 | 30.61 | 30.74 | 30.27 | 30.50 | 81,915 | -0.12(-0.38%) |
Jul 08, 2016 | 30.06 | 30.89 | 29.77 | 30.61 | 194,935 | +0.84(+2.84%) |
Jul 07, 2016 | 29.76 | 29.87 | 29.56 | 29.77 | 43,629 | +0.18(+0.62%) |
Jul 06, 2016 | 29.63 | 29.68 | 29.39 | 29.59 | 49,986 | -0.04(-0.13%) |
Jul 05, 2016 | 29.56 | 29.65 | 29.31 | 29.63 | 47,791 | -0.12(-0.39%) |
Jul 01, 2016 | 30.18 | 29.74 | 29.74 | 29.74 | 58,741 | -0.34(-1.13%) |
Jun 30, 2016 | 29.28 | 30.09 | 29.10 | 30.08 | 111,412 | +0.92(+3.16%) |
Jun 29, 2016 | 29.01 | 29.33 | 28.97 | 29.16 | 87,943 | +0.39(+1.35%) |
Jun 28, 2016 | 29.06 | 29.49 | 28.62 | 28.77 | 126,228 | -0.17(-0.60%) |
Jun 27, 2016 | 29.71 | 29.71 | 28.64 | 28.95 | 121,089 | -1.10(-3.65%) |
Jun 24, 2016 | 30.07 | 30.40 | 29.83 | 30.04 | 521,920 | -0.74(-2.40%) |
Jun 23, 2016 | 30.41 | 30.78 | 30.10 | 30.78 | 60,963 | +0.70(+2.32%) |
Jun 22, 2016 | 30.24 | 30.24 | 29.76 | 30.08 | 53,062 | -0.02(-0.06%) |
Jun 21, 2016 | 30.38 | 30.38 | 29.90 | 30.10 | 38,333 | -0.16(-0.51%) |
Jun 20, 2016 | 30.37 | 30.56 | 30.13 | 30.26 | 37,620 | +0.30(+1.00%) |
Jun 17, 2016 | 30.51 | 30.51 | 29.88 | 29.95 | 127,766 | -0.49(-1.59%) |
Jun 16, 2016 | 30.51 | 30.51 | 30.07 | 30.44 | 59,782 | -0.30(-0.98%) |
Jun 15, 2016 | 30.91 | 31.10 | 30.65 | 30.74 | 92,567 | -0.23(-0.75%) |
Jun 14, 2016 | 30.73 | 31.06 | 30.69 | 30.97 | 42,716 | +0.06(+0.19%) |
Jun 13, 2016 | 30.82 | 31.29 | 30.25 | 30.92 | 99,891 | +0.06(+0.19%) |
Jun 10, 2016 | 30.94 | 31.18 | 30.68 | 30.86 | 34,205 | -0.34(-1.09%) |
Jun 09, 2016 | 31.19 | 31.33 | 30.90 | 31.20 | 36,620 | +0.01(+0.03%) |
Jun 08, 2016 | 30.98 | 31.31 | 30.80 | 31.19 | 32,998 | +0.32(+1.04%) |
Jun 07, 2016 | 30.91 | 31.08 | 30.67 | 30.87 | 65,413 | +0.02(+0.06%) |
Jun 06, 2016 | 30.72 | 31.04 | 30.64 | 30.85 | 53,230 | +0.06(+0.19%) |
Jun 03, 2016 | 30.67 | 31.03 | 30.61 | 30.79 | 67,243 | -0.11(-0.35%) |
Jun 02, 2016 | 31.01 | 31.01 | 30.62 | 30.90 | 72,565 | +0.12(+0.38%) |
Jun 01, 2016 | 30.81 | 30.86 | 30.64 | 30.78 | 75,490 | +0.01(+0.03%) |
May 31, 2016 | 30.95 | 30.95 | 30.63 | 30.77 | 93,614 | -0.06(-0.19%) |
May 27, 2016 | 30.33 | 30.83 | 30.83 | 30.83 | 62,131 | +0.41(+1.34%) |
May 26, 2016 | 29.76 | 30.46 | 29.60 | 30.42 | 70,632 | +0.59(+1.98%) |
May 25, 2016 | 30.12 | 30.29 | 29.77 | 29.83 | 37,206 | -0.34(-1.12%) |
May 24, 2016 | 29.51 | 30.17 | 29.51 | 30.17 | 63,506 | +0.90(+3.07%) |
May 23, 2016 | 29.54 | 29.60 | 29.21 | 29.27 | 50,628 | -0.19(-0.66%) |
May 20, 2016 | 29.26 | 29.57 | 29.22 | 29.46 | 61,798 | +0.35(+1.20%) |
May 19, 2016 | 29.34 | 29.34 | 28.76 | 29.12 | 40,131 | -0.44(-1.47%) |
May 18, 2016 | 29.08 | 29.69 | 29.00 | 29.55 | 53,495 | +0.34(+1.16%) |
May 17, 2016 | 30.14 | 30.14 | 28.78 | 29.21 | 119,930 | -0.33(-1.11%) |
May 16, 2016 | 29.43 | 29.73 | 29.21 | 29.54 | 58,595 | +0.19(+0.66%) |
May 13, 2016 | 29.51 | 29.57 | 29.26 | 29.35 | 41,228 | -0.21(-0.72%) |
May 12, 2016 | 30.13 | 30.34 | 29.29 | 29.56 | 63,677 | -0.32(-1.07%) |
May 11, 2016 | 29.96 | 29.96 | 29.61 | 29.88 | 60,961 | -0.03(-0.10%) |
May 10, 2016 | 29.77 | 30.06 | 29.63 | 29.91 | 41,060 | +0.23(+0.78%) |
May 09, 2016 | 29.44 | 29.88 | 29.44 | 29.68 | 36,510 | +0.14(+0.46%) |
May 06, 2016 | 29.54 | 29.59 | 29.26 | 29.54 | 99,073 | +0.00(+0.00%) |
May 05, 2016 | 29.86 | 29.90 | 29.54 | 29.54 | 55,780 | -0.14(-0.49%) |
May 04, 2016 | 29.26 | 29.85 | 29.26 | 29.69 | 116,143 | +0.25(+0.85%) |
May 03, 2016 | 29.10 | 29.75 | 29.10 | 29.44 | 101,640 | +0.10(+0.33%) |
May 02, 2016 | 28.90 | 29.44 | 28.89 | 29.34 | 156,421 | +0.56(+1.95%) |
Apr 29, 2016 | 29.36 | 29.36 | 27.05 | 28.78 | 203,337 | -0.85(-2.87%) |
Apr 28, 2016 | 29.84 | 29.92 | 29.58 | 29.63 | 47,669 | -0.16(-0.55%) |
Apr 27, 2016 | 29.78 | 29.88 | 29.41 | 29.79 | 51,252 | +0.04(+0.13%) |
Apr 26, 2016 | 29.11 | 29.91 | 29.11 | 29.75 | 55,056 | +0.47(+1.62%) |
Apr 25, 2016 | 29.26 | 29.30 | 28.88 | 29.28 | 66,658 | +0.04(+0.13%) |
Apr 22, 2016 | 29.11 | 29.34 | 29.11 | 29.24 | 66,723 | +0.05(+0.17%) |
Apr 21, 2016 | 29.22 | 29.25 | 29.02 | 29.19 | 46,600 | -0.15(-0.53%) |
Apr 20, 2016 | 29.06 | 29.40 | 29.03 | 29.35 | 41,551 | +0.18(+0.63%) |
Apr 19, 2016 | 29.16 | 29.22 | 28.81 | 29.16 | 37,897 | +0.00(+0.00%) |
Apr 18, 2016 | 28.39 | 29.17 | 28.38 | 29.16 | 76,021 | +0.60(+2.10%) |
Apr 15, 2016 | 28.50 | 28.72 | 28.18 | 28.56 | 39,538 | -0.02(-0.07%) |
Apr 14, 2016 | 28.50 | 28.70 | 28.35 | 28.58 | 35,401 | +0.04(+0.14%) |
Apr 13, 2016 | 28.22 | 28.71 | 28.16 | 28.55 | 54,337 | +0.39(+1.37%) |
Apr 12, 2016 | 28.19 | 28.51 | 28.04 | 28.16 | 38,842 | +0.05(+0.17%) |
Apr 11, 2016 | 28.26 | 28.57 | 28.08 | 28.11 | 49,589 | -0.09(-0.31%) |
Apr 08, 2016 | 28.19 | 28.55 | 28.00 | 28.20 | 64,128 | +0.15(+0.55%) |
Apr 07, 2016 | 27.95 | 28.28 | 27.92 | 28.04 | 160,010 | -0.09(-0.31%) |
Apr 06, 2016 | 28.30 | 28.34 | 27.99 | 28.13 | 90,870 | -0.20(-0.72%) |
Apr 05, 2016 | 28.33 | 28.96 | 28.17 | 28.33 | 67,767 | -0.21(-0.75%) |
Apr 04, 2016 | 28.70 | 28.74 | 28.26 | 28.55 | 51,712 | -0.10(-0.34%) |
Apr 01, 2016 | 28.05 | 28.73 | 28.05 | 28.64 | 52,687 | +0.44(+1.54%) |
Mar 31, 2016 | 28.74 | 28.74 | 28.14 | 28.21 | 183,670 | -0.30(-1.05%) |
Mar 30, 2016 | 28.31 | 28.86 | 28.31 | 28.51 | 76,169 | +0.12(+0.41%) |
Mar 29, 2016 | 27.87 | 28.45 | 27.73 | 28.39 | 70,148 | +0.78(+2.84%) |
Mar 28, 2016 | 27.33 | 27.67 | 27.19 | 27.61 | 39,483 | +0.27(+0.99%) |
Mar 24, 2016 | 27.16 | 27.34 | 27.34 | 27.34 | 50,552 | +0.01(+0.04%) |
Mar 23, 2016 | 27.53 | 27.53 | 27.13 | 27.33 | 53,675 | -0.16(-0.60%) |
Mar 22, 2016 | 27.32 | 27.73 | 27.26 | 27.49 | 41,804 | +0.03(+0.11%) |
Mar 21, 2016 | 27.82 | 27.82 | 27.33 | 27.46 | 368,086 | -0.36(-1.29%) |
Mar 18, 2016 | 28.24 | 28.44 | 27.80 | 27.82 | 104,708 | -0.26(-0.93%) |
Mar 17, 2016 | 27.29 | 28.13 | 27.29 | 28.08 | 76,284 | +0.77(+2.83%) |
Mar 16, 2016 | 27.14 | 27.37 | 26.83 | 27.31 | 45,411 | +0.12(+0.43%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.10 | 27.19 | 47,122 | -0.38(-1.37%) |
Mar 14, 2016 | 27.71 | 28.07 | 27.52 | 27.57 | 39,409 | -0.15(-0.56%) |
Mar 11, 2016 | 27.52 | 27.83 | 27.41 | 27.72 | 46,245 | +0.29(+1.06%) |
Mar 10, 2016 | 28.36 | 28.44 | 27.37 | 27.43 | 39,850 | -0.84(-2.98%) |
Mar 09, 2016 | 28.08 | 28.35 | 27.75 | 28.27 | 55,793 | +0.30(+1.07%) |
Mar 08, 2016 | 28.08 | 28.24 | 27.83 | 27.97 | 78,517 | -0.32(-1.12%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.89 | 28.29 | 72,159 | +0.24(+0.86%) |
Mar 04, 2016 | 28.48 | 28.62 | 27.96 | 28.05 | 63,156 | -0.39(-1.36%) |
Mar 03, 2016 | 28.23 | 28.57 | 27.95 | 28.44 | 129,062 | +0.16(+0.58%) |
Mar 02, 2016 | 28.23 | 28.41 | 27.81 | 28.27 | 98,807 | +0.04(+0.14%) |
Mar 01, 2016 | 27.45 | 28.30 | 27.43 | 28.23 | 255,268 | +0.90(+3.28%) |
Feb 29, 2016 | 27.23 | 27.81 | 27.23 | 27.34 | 150,561 | +0.38(+1.39%) |
Feb 26, 2016 | 26.56 | 27.02 | 26.27 | 26.96 | 64,355 | +0.40(+1.49%) |
Feb 25, 2016 | 26.35 | 26.57 | 26.10 | 26.57 | 38,537 | +0.30(+1.14%) |
Feb 24, 2016 | 25.80 | 26.28 | 25.62 | 26.27 | 48,007 | +0.26(+1.00%) |
Feb 23, 2016 | 26.01 | 26.37 | 26.00 | 26.01 | 63,747 | -0.13(-0.48%) |
Feb 22, 2016 | 26.32 | 26.62 | 26.06 | 26.13 | 65,893 | -0.05(-0.18%) |
Feb 19, 2016 | 26.18 | 26.65 | 26.04 | 26.18 | 47,011 | +0.00(+0.00%) |
Feb 18, 2016 | 26.28 | 26.65 | 26.14 | 26.18 | 57,127 | -0.11(-0.40%) |
Feb 17, 2016 | 26.86 | 27.00 | 26.27 | 26.29 | 68,491 | -0.40(-1.52%) |
Feb 16, 2016 | 26.74 | 27.21 | 26.51 | 26.69 | 69,292 | +0.18(+0.69%) |
Feb 12, 2016 | 26.39 | 26.51 | 26.51 | 26.51 | 77,387 | +0.47(+1.81%) |
Feb 11, 2016 | 25.72 | 26.11 | 25.58 | 26.04 | 75,690 | -0.09(-0.33%) |
Feb 10, 2016 | 26.04 | 26.28 | 25.84 | 26.12 | 76,017 | +0.28(+1.08%) |
Feb 09, 2016 | 25.59 | 25.95 | 25.34 | 25.84 | 75,549 | +0.14(+0.56%) |
Feb 08, 2016 | 25.40 | 25.78 | 24.97 | 25.70 | 159,509 | +0.04(+0.15%) |
Feb 05, 2016 | 27.76 | 27.76 | 25.53 | 25.66 | 215,857 | -1.07(-4.00%) |
Feb 04, 2016 | 26.80 | 26.95 | 26.43 | 26.73 | 82,070 | -0.12(-0.43%) |
Feb 03, 2016 | 27.44 | 27.44 | 26.55 | 26.85 | 53,680 | -0.38(-1.38%) |
Feb 02, 2016 | 27.50 | 27.96 | 27.04 | 27.22 | 45,374 | -0.42(-1.53%) |
Feb 01, 2016 | 28.14 | 28.14 | 27.60 | 27.65 | 69,817 | -0.76(-2.68%) |
Jan 29, 2016 | 27.56 | 28.42 | 27.56 | 28.41 | 124,396 | +1.01(+3.69%) |
Jan 28, 2016 | 27.05 | 27.43 | 26.86 | 27.40 | 82,303 | +0.52(+1.94%) |
Jan 27, 2016 | 27.32 | 27.33 | 26.73 | 26.88 | 72,916 | -0.47(-1.73%) |
Jan 26, 2016 | 26.69 | 27.39 | 26.59 | 27.35 | 66,447 | +0.69(+2.60%) |
Jan 25, 2016 | 27.08 | 27.08 | 26.61 | 26.65 | 42,175 | -0.42(-1.57%) |
Jan 22, 2016 | 27.03 | 27.49 | 26.85 | 27.08 | 100,162 | +0.33(+1.23%) |
Jan 21, 2016 | 27.13 | 27.14 | 26.51 | 26.75 | 97,817 | -0.37(-1.35%) |
Jan 20, 2016 | 26.87 | 27.22 | 26.31 | 27.12 | 117,105 | +0.03(+0.11%) |
Jan 19, 2016 | 27.02 | 27.30 | 26.78 | 27.09 | 126,541 | +0.32(+1.19%) |
Jan 15, 2016 | 26.74 | 26.77 | 26.77 | 26.77 | 128,841 | -0.46(-1.70%) |
Jan 14, 2016 | 27.37 | 27.50 | 26.95 | 27.23 | 69,019 | +0.03(+0.11%) |
Jan 13, 2016 | 27.57 | 27.68 | 26.91 | 27.20 | 137,536 | -0.37(-1.33%) |
Jan 12, 2016 | 27.63 | 27.70 | 27.19 | 27.57 | 117,390 | +0.03(+0.10%) |
Jan 11, 2016 | 27.49 | 27.82 | 27.16 | 27.54 | 94,568 | +0.18(+0.67%) |
Jan 08, 2016 | 27.42 | 27.92 | 27.03 | 27.36 | 196,916 | -0.06(-0.21%) |
Jan 07, 2016 | 26.81 | 27.65 | 26.59 | 27.42 | 259,778 | +0.18(+0.67%) |
Jan 06, 2016 | 25.73 | 28.48 | 25.73 | 27.23 | 282,548 | +1.42(+5.49%) |
Jan 05, 2016 | 26.09 | 26.26 | 25.29 | 25.82 | 211,539 | -0.15(-0.59%) |
Jan 04, 2016 | 26.93 | 26.96 | 25.80 | 25.97 | 148,180 | -1.24(-4.57%) |
Dec 31, 2015 | 27.67 | 27.21 | 27.21 | 27.21 | 114,525 | -0.45(-1.64%) |
Dec 30, 2015 | 28.19 | 28.23 | 27.64 | 27.67 | 173,973 | -0.63(-2.21%) |
Dec 29, 2015 | 28.35 | 28.59 | 28.15 | 28.29 | 38,208 | +0.05(+0.17%) |
Dec 28, 2015 | 28.10 | 28.28 | 27.86 | 28.24 | 45,343 | -0.02(-0.07%) |
Dec 24, 2015 | 28.17 | 28.26 | 28.26 | 28.26 | 15,871 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.44 | 27.87 | 28.22 | 27,414 | -0.04(-0.14%) |
Dec 22, 2015 | 28.11 | 28.27 | 27.79 | 28.25 | 31,854 | +0.14(+0.51%) |
Dec 21, 2015 | 28.40 | 28.51 | 27.31 | 28.11 | 47,215 | -0.15(-0.55%) |
Dec 18, 2015 | 28.49 | 28.61 | 28.22 | 28.26 | 193,339 | -0.39(-1.35%) |
Dec 17, 2015 | 29.01 | 29.14 | 28.39 | 28.65 | 52,354 | -0.37(-1.26%) |
Dec 16, 2015 | 28.99 | 29.02 | 28.47 | 29.02 | 56,636 | +0.24(+0.84%) |
Dec 15, 2015 | 28.91 | 29.05 | 28.32 | 28.77 | 73,882 | -0.05(-0.17%) |
Dec 14, 2015 | 29.34 | 29.67 | 28.66 | 28.82 | 83,349 | -0.61(-2.06%) |
Dec 11, 2015 | 29.65 | 29.82 | 29.13 | 29.43 | 63,245 | -0.69(-2.30%) |
Dec 10, 2015 | 30.36 | 30.44 | 29.80 | 30.12 | 66,887 | -0.32(-1.04%) |
Dec 09, 2015 | 30.53 | 31.07 | 30.41 | 30.44 | 103,679 | -0.15(-0.50%) |
Dec 08, 2015 | 29.88 | 30.69 | 29.75 | 30.59 | 131,677 | +0.58(+1.92%) |
Dec 07, 2015 | 29.78 | 30.12 | 29.33 | 30.01 | 81,492 | +0.37(+1.23%) |
Dec 04, 2015 | 29.28 | 29.91 | 29.28 | 29.65 | 71,997 | +0.37(+1.28%) |
Dec 03, 2015 | 29.75 | 29.86 | 29.18 | 29.27 | 43,776 | -0.33(-1.10%) |
Dec 02, 2015 | 29.75 | 30.00 | 29.55 | 29.60 | 39,802 | -0.21(-0.71%) |
Dec 01, 2015 | 29.67 | 29.94 | 29.49 | 29.81 | 46,947 | +0.15(+0.52%) |
Nov 30, 2015 | 29.86 | 29.93 | 29.48 | 29.66 | 59,651 | -0.25(-0.84%) |
Nov 27, 2015 | 29.20 | 29.92 | 29.20 | 29.91 | 20,922 | +0.59(+2.00%) |
Nov 25, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 37,990 | -0.17(-0.59%) |
Nov 24, 2015 | 29.26 | 29.53 | 29.03 | 29.50 | 35,824 | +0.07(+0.23%) |
Nov 23, 2015 | 29.50 | 29.59 | 29.31 | 29.43 | 42,820 | -0.21(-0.71%) |
Nov 20, 2015 | 29.70 | 29.83 | 29.50 | 29.64 | 49,370 | +0.14(+0.49%) |
Nov 19, 2015 | 30.03 | 30.03 | 29.37 | 29.50 | 32,569 | -0.59(-1.95%) |
Nov 18, 2015 | 29.60 | 30.10 | 29.46 | 30.08 | 51,896 | +0.49(+1.66%) |
Nov 17, 2015 | 29.20 | 29.75 | 29.15 | 29.59 | 74,920 | +0.48(+1.65%) |
Nov 16, 2015 | 28.99 | 29.13 | 28.76 | 29.11 | 55,133 | +0.05(+0.17%) |
Nov 13, 2015 | 29.18 | 29.44 | 29.02 | 29.06 | 42,305 | -0.31(-1.05%) |
Nov 12, 2015 | 29.42 | 29.55 | 29.18 | 29.37 | 46,771 | -0.27(-0.91%) |
Nov 11, 2015 | 30.08 | 30.13 | 29.62 | 29.64 | 40,497 | -0.29(-0.96%) |
Nov 10, 2015 | 29.94 | 30.14 | 29.72 | 29.93 | 72,165 | -0.02(-0.06%) |
Nov 09, 2015 | 30.52 | 30.64 | 29.77 | 29.95 | 62,744 | -0.89(-2.90%) |
Nov 06, 2015 | 30.28 | 30.88 | 30.11 | 30.84 | 70,280 | +0.38(+1.26%) |
Nov 05, 2015 | 30.73 | 30.78 | 30.25 | 30.46 | 56,063 | -0.26(-0.84%) |
Nov 04, 2015 | 30.29 | 30.73 | 30.17 | 30.72 | 128,611 | +0.52(+1.72%) |
Nov 03, 2015 | 29.74 | 30.28 | 29.69 | 30.20 | 89,511 | +0.46(+1.55%) |
Nov 02, 2015 | 28.88 | 29.77 | 28.88 | 29.74 | 99,691 | +0.81(+2.79%) |
Oct 30, 2015 | 30.50 | 30.97 | 28.60 | 28.93 | 148,793 | -2.06(-6.64%) |
Oct 29, 2015 | 31.42 | 31.60 | 30.71 | 30.98 | 194,805 | -0.43(-1.38%) |
Oct 28, 2015 | 29.98 | 31.47 | 29.75 | 31.42 | 362,959 | +2.09(+7.14%) |
Oct 27, 2015 | 29.76 | 29.86 | 29.26 | 29.32 | 73,214 | -0.74(-2.46%) |
Oct 26, 2015 | 29.94 | 30.24 | 29.92 | 30.06 | 93,485 | +0.12(+0.42%) |
Oct 23, 2015 | 29.69 | 29.97 | 29.45 | 29.94 | 44,716 | +0.41(+1.40%) |
Oct 22, 2015 | 29.11 | 29.69 | 29.11 | 29.52 | 52,587 | +0.50(+1.72%) |
Oct 21, 2015 | 29.69 | 29.74 | 29.02 | 29.02 | 42,986 | -0.65(-2.20%) |
Oct 20, 2015 | 29.22 | 29.73 | 29.20 | 29.68 | 42,248 | +0.48(+1.65%) |
Oct 19, 2015 | 29.08 | 29.46 | 29.03 | 29.20 | 59,902 | +0.01(+0.03%) |
Oct 16, 2015 | 29.11 | 29.53 | 29.01 | 29.19 | 64,510 | +0.08(+0.26%) |
Oct 15, 2015 | 29.19 | 29.36 | 28.90 | 29.11 | 82,167 | +0.07(+0.23%) |
Oct 14, 2015 | 29.15 | 29.29 | 29.01 | 29.04 | 53,155 | -0.14(-0.49%) |
Oct 13, 2015 | 29.50 | 29.75 | 29.16 | 29.19 | 86,487 | -0.35(-1.17%) |
Oct 12, 2015 | 29.20 | 29.75 | 29.20 | 29.53 | 106,321 | +0.37(+1.29%) |
Oct 09, 2015 | 29.24 | 29.40 | 29.09 | 29.16 | 76,779 | -0.01(-0.03%) |
Oct 08, 2015 | 28.61 | 29.26 | 28.53 | 29.17 | 113,529 | +0.49(+1.71%) |
Oct 07, 2015 | 28.19 | 28.89 | 28.19 | 28.68 | 121,634 | +0.52(+1.84%) |
Oct 06, 2015 | 28.47 | 28.74 | 27.88 | 28.16 | 233,505 | -0.28(-0.98%) |
Oct 05, 2015 | 27.94 | 28.50 | 27.81 | 28.44 | 100,462 | +0.71(+2.56%) |
Oct 02, 2015 | 27.30 | 27.82 | 27.30 | 27.73 | 108,569 | +0.07(+0.24%) |