Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.69 | 29.87 | 29.38 | 29.71 | 953,993 | +0.30(+1.04%) |
Sep 29, 2016 | 29.50 | 30.01 | 29.30 | 29.40 | 1,394,775 | -0.30(-1.03%) |
Sep 28, 2016 | 29.57 | 29.73 | 29.19 | 29.71 | 817,602 | +0.28(+0.96%) |
Sep 27, 2016 | 29.17 | 29.54 | 29.07 | 29.43 | 733,191 | +0.11(+0.37%) |
Sep 26, 2016 | 29.86 | 29.88 | 29.30 | 29.32 | 855,791 | -0.73(-2.44%) |
Sep 23, 2016 | 29.93 | 30.27 | 29.41 | 30.05 | 837,447 | +0.00(+0.00%) |
Sep 22, 2016 | 29.57 | 30.08 | 29.54 | 30.05 | 819,424 | +0.55(+1.85%) |
Sep 21, 2016 | 29.70 | 29.83 | 29.30 | 29.50 | 1,052,677 | -0.02(-0.08%) |
Sep 20, 2016 | 29.81 | 29.81 | 29.51 | 29.53 | 410,731 | -0.03(-0.11%) |
Sep 19, 2016 | 29.57 | 29.86 | 29.37 | 29.56 | 475,144 | +0.17(+0.58%) |
Sep 16, 2016 | 29.40 | 29.60 | 28.99 | 29.39 | 1,448,295 | -0.31(-1.05%) |
Sep 15, 2016 | 29.22 | 29.76 | 29.18 | 29.70 | 609,506 | +0.50(+1.71%) |
Sep 14, 2016 | 29.47 | 29.69 | 29.16 | 29.20 | 532,476 | -0.33(-1.11%) |
Sep 13, 2016 | 29.43 | 29.66 | 29.09 | 29.53 | 757,234 | -0.38(-1.25%) |
Sep 12, 2016 | 29.69 | 29.93 | 29.35 | 29.90 | 890,759 | +0.03(+0.10%) |
Sep 09, 2016 | 29.98 | 30.34 | 29.87 | 29.87 | 890,193 | -0.19(-0.62%) |
Sep 08, 2016 | 30.21 | 30.37 | 29.90 | 30.06 | 983,740 | -0.09(-0.29%) |
Sep 07, 2016 | 30.46 | 30.46 | 29.72 | 30.15 | 648,497 | +0.30(+1.02%) |
Sep 06, 2016 | 30.44 | 30.44 | 29.60 | 29.84 | 634,929 | -0.54(-1.78%) |
Sep 02, 2016 | 30.23 | 30.38 | 30.38 | 30.38 | 892,295 | +0.30(+1.01%) |
Sep 01, 2016 | 30.31 | 30.40 | 29.69 | 30.08 | 660,904 | -0.12(-0.39%) |
Aug 31, 2016 | 30.32 | 30.41 | 29.86 | 30.19 | 647,463 | -0.05(-0.16%) |
Aug 30, 2016 | 30.16 | 30.42 | 30.03 | 30.24 | 770,502 | +0.16(+0.55%) |
Aug 29, 2016 | 29.93 | 30.16 | 29.90 | 30.08 | 656,837 | +0.18(+0.60%) |
Aug 26, 2016 | 29.65 | 30.03 | 29.57 | 29.90 | 863,147 | +0.26(+0.87%) |
Aug 25, 2016 | 29.39 | 29.65 | 29.32 | 29.64 | 906,639 | +0.20(+0.69%) |
Aug 24, 2016 | 29.38 | 29.57 | 29.30 | 29.43 | 520,982 | +0.09(+0.32%) |
Aug 23, 2016 | 29.50 | 29.54 | 29.33 | 29.34 | 476,354 | +0.00(+0.00%) |
Aug 22, 2016 | 29.15 | 29.40 | 29.08 | 29.34 | 514,024 | +0.05(+0.16%) |
Aug 19, 2016 | 29.07 | 29.36 | 29.00 | 29.29 | 728,047 | +0.22(+0.75%) |
Aug 18, 2016 | 28.97 | 29.11 | 28.81 | 29.07 | 558,254 | +0.13(+0.46%) |
Aug 17, 2016 | 28.88 | 29.09 | 28.78 | 28.94 | 808,368 | +0.08(+0.27%) |
Aug 16, 2016 | 28.82 | 28.93 | 28.63 | 28.86 | 935,824 | -0.09(-0.32%) |
Aug 15, 2016 | 28.72 | 29.11 | 28.72 | 28.96 | 573,529 | +0.34(+1.20%) |
Aug 12, 2016 | 28.32 | 28.63 | 28.30 | 28.61 | 563,313 | -0.06(-0.22%) |
Aug 11, 2016 | 28.66 | 28.86 | 28.53 | 28.68 | 864,302 | +0.14(+0.49%) |
Aug 10, 2016 | 28.77 | 28.78 | 28.45 | 28.54 | 872,613 | -0.31(-1.08%) |
Aug 09, 2016 | 28.72 | 28.90 | 28.64 | 28.85 | 707,282 | +0.10(+0.35%) |
Aug 08, 2016 | 29.00 | 29.19 | 28.68 | 28.75 | 530,011 | -0.21(-0.73%) |
Aug 05, 2016 | 28.26 | 28.99 | 28.24 | 28.96 | 931,315 | +0.88(+3.12%) |
Aug 04, 2016 | 28.01 | 28.29 | 27.98 | 28.08 | 536,145 | +0.01(+0.03%) |
Aug 03, 2016 | 27.75 | 28.12 | 27.75 | 28.07 | 621,591 | +0.33(+1.17%) |
Aug 02, 2016 | 27.72 | 27.83 | 27.52 | 27.75 | 1,319,954 | +0.06(+0.22%) |
Aug 01, 2016 | 28.00 | 28.19 | 27.65 | 27.69 | 935,395 | -0.23(-0.81%) |
Jul 29, 2016 | 28.00 | 28.27 | 27.90 | 27.91 | 832,274 | -0.19(-0.66%) |
Jul 28, 2016 | 27.93 | 28.26 | 27.67 | 28.10 | 1,206,688 | +0.17(+0.61%) |
Jul 27, 2016 | 27.76 | 28.14 | 27.76 | 27.93 | 864,913 | +0.17(+0.62%) |
Jul 26, 2016 | 27.63 | 27.85 | 27.45 | 27.76 | 930,807 | +0.09(+0.34%) |
Jul 25, 2016 | 27.90 | 27.94 | 27.64 | 27.66 | 1,031,542 | -0.30(-1.08%) |
Jul 22, 2016 | 27.55 | 28.00 | 27.39 | 27.97 | 1,113,406 | +0.50(+1.81%) |
Jul 21, 2016 | 28.06 | 28.08 | 27.31 | 27.47 | 1,706,759 | -0.36(-1.28%) |
Jul 20, 2016 | 28.04 | 28.19 | 27.68 | 27.83 | 1,945,463 | -0.13(-0.47%) |
Jul 19, 2016 | 27.66 | 28.29 | 27.66 | 27.96 | 834,651 | +0.11(+0.39%) |
Jul 18, 2016 | 28.02 | 28.07 | 27.71 | 27.85 | 1,048,041 | -0.26(-0.91%) |
Jul 15, 2016 | 28.81 | 28.81 | 27.98 | 28.11 | 994,038 | +0.05(+0.19%) |
Jul 14, 2016 | 28.00 | 28.24 | 27.84 | 28.05 | 1,461,267 | +0.46(+1.66%) |
Jul 13, 2016 | 27.50 | 27.79 | 27.34 | 27.59 | 1,031,902 | +0.09(+0.31%) |
Jul 12, 2016 | 27.12 | 27.55 | 27.12 | 27.51 | 1,079,753 | +0.80(+2.99%) |
Jul 11, 2016 | 26.68 | 27.00 | 26.57 | 26.71 | 841,605 | +0.33(+1.27%) |
Jul 08, 2016 | 26.32 | 26.65 | 25.95 | 26.37 | 1,115,667 | +0.43(+1.65%) |
Jul 07, 2016 | 25.52 | 26.13 | 25.52 | 25.95 | 961,876 | +0.43(+1.67%) |
Jul 06, 2016 | 24.80 | 25.56 | 24.41 | 25.52 | 1,104,723 | +0.30(+1.20%) |
Jul 05, 2016 | 25.66 | 25.66 | 25.01 | 25.22 | 829,939 | -0.70(-2.70%) |
Jul 01, 2016 | 25.99 | 25.92 | 25.92 | 25.92 | 824,682 | -0.43(-1.65%) |
Jun 30, 2016 | 25.96 | 26.36 | 25.71 | 26.35 | 1,753,216 | +0.53(+2.04%) |
Jun 29, 2016 | 25.42 | 25.94 | 25.19 | 25.82 | 3,153,020 | +0.81(+3.23%) |
Jun 28, 2016 | 24.89 | 25.16 | 24.56 | 25.02 | 2,449,548 | +0.61(+2.51%) |
Jun 27, 2016 | 25.26 | 25.77 | 24.29 | 24.40 | 2,940,403 | -1.81(-6.90%) |
Jun 24, 2016 | 26.68 | 27.14 | 25.92 | 26.21 | 2,409,746 | -1.84(-6.56%) |
Jun 23, 2016 | 28.10 | 28.42 | 27.90 | 28.05 | 2,790,241 | +0.50(+1.83%) |
Jun 22, 2016 | 27.58 | 28.00 | 27.50 | 27.55 | 1,010,616 | +0.00(+0.00%) |
Jun 21, 2016 | 27.67 | 27.80 | 27.41 | 27.55 | 1,137,252 | -0.07(-0.25%) |
Jun 20, 2016 | 27.69 | 28.14 | 27.60 | 27.62 | 1,794,531 | +0.28(+1.02%) |
Jun 17, 2016 | 27.70 | 27.86 | 27.16 | 27.34 | 3,047,907 | -0.41(-1.48%) |
Jun 16, 2016 | 28.45 | 28.45 | 27.45 | 27.75 | 3,765,144 | -1.06(-3.66%) |
Jun 15, 2016 | 28.53 | 29.04 | 28.27 | 28.80 | 2,006,054 | +0.43(+1.50%) |
Jun 14, 2016 | 28.78 | 29.02 | 28.19 | 28.38 | 944,847 | -0.51(-1.77%) |
Jun 13, 2016 | 29.08 | 29.25 | 28.82 | 28.89 | 1,099,172 | -0.41(-1.40%) |
Jun 10, 2016 | 29.36 | 29.60 | 29.18 | 29.30 | 945,850 | -0.51(-1.72%) |
Jun 09, 2016 | 29.92 | 29.98 | 29.52 | 29.81 | 1,022,123 | -0.42(-1.39%) |
Jun 08, 2016 | 30.29 | 30.42 | 30.05 | 30.23 | 1,037,743 | -0.09(-0.28%) |
Jun 07, 2016 | 30.50 | 30.63 | 30.27 | 30.32 | 684,781 | -0.26(-0.84%) |
Jun 06, 2016 | 29.93 | 30.73 | 29.92 | 30.57 | 1,215,625 | +0.73(+2.44%) |
Jun 03, 2016 | 30.08 | 30.22 | 29.32 | 29.84 | 1,795,112 | -0.89(-2.90%) |
Jun 02, 2016 | 30.39 | 30.74 | 30.28 | 30.74 | 875,915 | +0.19(+0.61%) |
Jun 01, 2016 | 30.07 | 30.60 | 29.94 | 30.55 | 743,974 | +0.16(+0.51%) |
May 31, 2016 | 30.48 | 30.64 | 30.26 | 30.40 | 1,111,144 | +0.06(+0.20%) |
May 27, 2016 | 29.88 | 30.33 | 30.33 | 30.33 | 709,373 | +0.42(+1.40%) |
May 26, 2016 | 30.22 | 30.22 | 29.78 | 29.91 | 940,323 | -0.32(-1.05%) |
May 25, 2016 | 29.88 | 30.36 | 29.88 | 30.23 | 1,016,683 | +0.49(+1.64%) |
May 24, 2016 | 29.22 | 29.88 | 29.08 | 29.74 | 1,065,739 | +0.69(+2.38%) |
May 23, 2016 | 28.80 | 29.11 | 28.23 | 29.05 | 1,456,615 | +0.19(+0.65%) |
May 20, 2016 | 28.56 | 29.04 | 28.56 | 28.87 | 1,081,120 | +0.44(+1.56%) |
May 19, 2016 | 28.38 | 28.85 | 27.90 | 28.42 | 1,386,350 | -0.16(-0.57%) |
May 18, 2016 | 27.20 | 28.66 | 27.20 | 28.59 | 1,743,220 | +1.41(+5.20%) |
May 17, 2016 | 27.66 | 27.77 | 26.98 | 27.17 | 1,322,659 | -0.52(-1.88%) |
May 16, 2016 | 26.83 | 27.79 | 26.83 | 27.69 | 1,606,014 | +0.88(+3.27%) |
May 13, 2016 | 27.31 | 27.69 | 26.68 | 26.82 | 1,143,058 | -0.63(-2.29%) |
May 12, 2016 | 27.56 | 27.73 | 27.06 | 27.45 | 1,112,835 | +0.04(+0.14%) |
May 11, 2016 | 27.46 | 27.84 | 27.36 | 27.41 | 965,766 | -0.09(-0.34%) |
May 10, 2016 | 27.19 | 27.62 | 27.07 | 27.50 | 656,700 | +0.31(+1.14%) |
May 09, 2016 | 26.96 | 27.31 | 26.73 | 27.19 | 864,843 | +0.25(+0.92%) |
May 06, 2016 | 26.60 | 26.94 | 26.45 | 26.94 | 827,259 | +0.12(+0.46%) |
May 05, 2016 | 27.17 | 27.36 | 26.73 | 26.82 | 1,030,937 | -0.30(-1.12%) |
May 04, 2016 | 27.42 | 27.74 | 27.01 | 27.12 | 1,029,825 | -0.67(-2.41%) |
May 03, 2016 | 28.08 | 28.11 | 27.50 | 27.79 | 1,069,926 | -0.72(-2.54%) |
May 02, 2016 | 28.25 | 28.58 | 28.05 | 28.51 | 735,095 | +0.28(+0.98%) |
Apr 29, 2016 | 28.19 | 28.49 | 27.94 | 28.24 | 938,308 | -0.10(-0.35%) |
Apr 28, 2016 | 28.53 | 28.77 | 28.21 | 28.34 | 620,296 | -0.49(-1.71%) |
Apr 27, 2016 | 29.00 | 29.05 | 28.45 | 28.83 | 907,083 | -0.17(-0.58%) |
Apr 26, 2016 | 28.53 | 29.05 | 28.45 | 29.00 | 582,232 | +0.55(+1.95%) |
Apr 25, 2016 | 28.58 | 28.70 | 28.22 | 28.45 | 511,974 | -0.25(-0.89%) |
Apr 22, 2016 | 28.34 | 28.75 | 28.20 | 28.70 | 799,795 | +0.32(+1.14%) |
Apr 21, 2016 | 28.60 | 28.70 | 28.30 | 28.38 | 815,976 | -0.14(-0.49%) |
Apr 20, 2016 | 27.97 | 28.57 | 27.83 | 28.51 | 1,489,563 | +0.55(+1.98%) |
Apr 19, 2016 | 28.13 | 28.68 | 27.49 | 27.96 | 2,300,633 | -0.96(-3.33%) |
Apr 18, 2016 | 28.32 | 29.03 | 28.32 | 28.92 | 942,115 | +0.33(+1.16%) |
Apr 15, 2016 | 28.78 | 28.92 | 28.48 | 28.59 | 871,015 | -0.18(-0.64%) |
Apr 14, 2016 | 28.56 | 29.13 | 28.55 | 28.78 | 694,116 | +0.10(+0.35%) |
Apr 13, 2016 | 27.94 | 28.68 | 27.94 | 28.68 | 667,959 | +1.00(+3.62%) |
Apr 12, 2016 | 27.20 | 27.71 | 26.98 | 27.67 | 540,224 | +0.60(+2.22%) |
Apr 11, 2016 | 27.19 | 27.61 | 27.07 | 27.07 | 548,075 | +0.08(+0.31%) |
Apr 08, 2016 | 27.10 | 27.47 | 26.90 | 26.99 | 1,010,628 | +0.16(+0.60%) |
Apr 07, 2016 | 27.29 | 27.32 | 26.65 | 26.83 | 931,915 | -0.70(-2.55%) |
Apr 06, 2016 | 26.97 | 27.58 | 26.90 | 27.53 | 901,432 | +0.52(+1.94%) |
Apr 05, 2016 | 27.29 | 27.44 | 26.97 | 27.00 | 880,402 | -0.61(-2.21%) |
Apr 04, 2016 | 27.50 | 27.79 | 27.31 | 27.61 | 669,115 | +0.06(+0.22%) |
Apr 01, 2016 | 27.47 | 27.68 | 27.17 | 27.55 | 1,204,993 | -0.12(-0.42%) |
Mar 31, 2016 | 27.72 | 27.87 | 27.20 | 27.67 | 772,952 | -0.13(-0.47%) |
Mar 30, 2016 | 27.74 | 28.21 | 27.64 | 27.80 | 640,380 | +0.19(+0.70%) |
Mar 29, 2016 | 27.27 | 27.66 | 26.87 | 27.61 | 772,001 | +0.21(+0.76%) |
Mar 28, 2016 | 27.48 | 27.57 | 27.11 | 27.40 | 426,413 | +0.08(+0.31%) |
Mar 24, 2016 | 27.21 | 27.31 | 27.31 | 27.31 | 421,325 | -0.12(-0.45%) |
Mar 23, 2016 | 27.76 | 27.86 | 27.42 | 27.44 | 557,611 | -0.32(-1.17%) |
Mar 22, 2016 | 27.72 | 27.88 | 27.51 | 27.76 | 1,377,268 | -0.14(-0.50%) |
Mar 21, 2016 | 28.42 | 28.53 | 27.44 | 27.90 | 2,065,945 | -0.53(-1.87%) |
Mar 18, 2016 | 28.11 | 28.64 | 28.05 | 28.43 | 1,159,349 | +0.45(+1.63%) |
Mar 17, 2016 | 27.63 | 27.98 | 27.11 | 27.98 | 1,145,552 | +0.33(+1.20%) |
Mar 16, 2016 | 27.90 | 28.18 | 27.36 | 27.64 | 700,329 | -0.28(-0.99%) |
Mar 15, 2016 | 28.01 | 28.19 | 27.80 | 27.92 | 596,361 | -0.32(-1.15%) |
Mar 14, 2016 | 28.50 | 28.54 | 27.97 | 28.24 | 1,604,260 | -0.34(-1.19%) |
Mar 11, 2016 | 28.13 | 28.65 | 27.90 | 28.58 | 689,777 | +0.72(+2.57%) |
Mar 10, 2016 | 27.46 | 27.95 | 27.10 | 27.87 | 821,356 | +0.60(+2.20%) |
Mar 09, 2016 | 27.54 | 27.66 | 27.15 | 27.27 | 538,263 | -0.06(-0.23%) |
Mar 08, 2016 | 28.07 | 28.12 | 27.31 | 27.33 | 595,161 | -0.99(-3.51%) |
Mar 07, 2016 | 27.95 | 28.32 | 27.78 | 28.32 | 583,686 | +0.17(+0.60%) |
Mar 04, 2016 | 28.07 | 28.18 | 27.74 | 28.15 | 811,615 | +0.22(+0.77%) |
Mar 03, 2016 | 27.39 | 27.98 | 27.27 | 27.94 | 679,779 | +0.54(+1.97%) |
Mar 02, 2016 | 27.17 | 27.41 | 26.82 | 27.40 | 637,363 | +0.25(+0.94%) |
Mar 01, 2016 | 26.06 | 27.16 | 26.02 | 27.14 | 901,763 | +1.24(+4.79%) |
Feb 29, 2016 | 26.45 | 26.45 | 25.89 | 25.90 | 835,656 | -0.52(-1.98%) |
Feb 26, 2016 | 26.02 | 26.79 | 25.90 | 26.43 | 975,615 | +0.64(+2.48%) |
Feb 25, 2016 | 25.44 | 25.83 | 25.15 | 25.79 | 585,569 | +0.44(+1.73%) |
Feb 24, 2016 | 25.12 | 25.37 | 24.47 | 25.35 | 1,023,274 | -0.18(-0.72%) |
Feb 23, 2016 | 26.02 | 26.03 | 25.19 | 25.53 | 1,166,998 | -0.61(-2.33%) |
Feb 22, 2016 | 26.08 | 26.20 | 25.84 | 26.14 | 694,532 | +0.35(+1.37%) |
Feb 19, 2016 | 25.49 | 25.86 | 25.35 | 25.79 | 766,596 | +0.25(+1.00%) |
Feb 18, 2016 | 26.38 | 26.53 | 25.49 | 25.53 | 1,076,828 | -0.76(-2.87%) |
Feb 17, 2016 | 26.14 | 26.76 | 26.04 | 26.29 | 1,507,161 | +0.27(+1.04%) |
Feb 16, 2016 | 25.44 | 26.17 | 25.02 | 26.02 | 797,359 | +0.96(+3.84%) |
Feb 12, 2016 | 24.51 | 25.05 | 25.05 | 25.05 | 859,908 | +0.97(+4.03%) |
Feb 11, 2016 | 24.14 | 24.50 | 23.61 | 24.08 | 920,474 | -0.72(-2.89%) |
Feb 10, 2016 | 25.69 | 25.82 | 24.78 | 24.80 | 848,397 | -0.65(-2.54%) |
Feb 09, 2016 | 24.68 | 25.57 | 24.68 | 25.45 | 1,821,664 | -0.06(-0.24%) |
Feb 08, 2016 | 25.12 | 25.64 | 24.78 | 25.51 | 1,572,192 | +0.02(+0.06%) |
Feb 05, 2016 | 25.93 | 26.02 | 25.41 | 25.49 | 1,057,639 | -0.23(-0.90%) |
Feb 04, 2016 | 25.30 | 25.94 | 25.28 | 25.72 | 986,524 | +0.35(+1.39%) |
Feb 03, 2016 | 25.22 | 25.40 | 24.39 | 25.37 | 1,225,099 | +0.41(+1.62%) |
Feb 02, 2016 | 25.08 | 25.17 | 24.76 | 24.97 | 1,369,405 | -0.56(-2.19%) |
Feb 01, 2016 | 25.20 | 25.59 | 25.04 | 25.53 | 1,759,590 | +0.14(+0.54%) |
Jan 29, 2016 | 24.84 | 25.39 | 24.50 | 25.39 | 1,852,369 | +0.59(+2.38%) |
Jan 28, 2016 | 25.02 | 25.39 | 24.73 | 24.80 | 728,555 | +0.18(+0.75%) |
Jan 27, 2016 | 24.70 | 25.37 | 24.45 | 24.61 | 1,245,918 | -0.20(-0.80%) |
Jan 26, 2016 | 23.37 | 24.84 | 23.37 | 24.81 | 1,983,826 | +1.58(+6.82%) |
Jan 25, 2016 | 24.27 | 24.32 | 23.03 | 23.23 | 1,639,040 | -1.18(-4.83%) |
Jan 22, 2016 | 24.36 | 24.63 | 23.79 | 24.41 | 2,465,920 | +0.13(+0.54%) |
Jan 21, 2016 | 24.56 | 25.60 | 24.22 | 24.28 | 2,005,797 | -0.78(-3.12%) |
Jan 20, 2016 | 24.26 | 25.28 | 23.99 | 25.06 | 2,408,668 | +0.28(+1.11%) |
Jan 19, 2016 | 25.76 | 25.90 | 24.61 | 24.78 | 1,775,050 | -0.74(-2.91%) |
Jan 15, 2016 | 24.97 | 25.53 | 25.53 | 25.53 | 2,172,097 | -0.02(-0.06%) |
Jan 14, 2016 | 25.36 | 25.87 | 25.04 | 25.54 | 1,306,235 | +0.34(+1.34%) |
Jan 13, 2016 | 26.08 | 26.25 | 25.03 | 25.20 | 1,594,278 | -0.88(-3.37%) |
Jan 12, 2016 | 26.15 | 26.25 | 25.56 | 26.08 | 811,598 | +0.21(+0.83%) |
Jan 11, 2016 | 26.21 | 26.33 | 25.62 | 25.87 | 707,924 | -0.11(-0.44%) |
Jan 08, 2016 | 26.73 | 27.15 | 25.94 | 25.98 | 1,403,881 | -0.31(-1.19%) |
Jan 07, 2016 | 26.58 | 26.91 | 26.30 | 26.30 | 1,965,731 | -0.90(-3.29%) |
Jan 06, 2016 | 27.05 | 27.28 | 26.79 | 27.19 | 1,610,004 | -0.40(-1.44%) |
Jan 05, 2016 | 27.59 | 27.80 | 27.28 | 27.59 | 1,232,542 | +0.00(+0.00%) |
Jan 04, 2016 | 28.12 | 28.17 | 27.39 | 27.59 | 1,435,430 | -0.87(-3.07%) |
Dec 31, 2015 | 28.69 | 28.46 | 28.46 | 28.46 | 680,046 | -0.33(-1.14%) |
Dec 30, 2015 | 29.23 | 29.23 | 28.79 | 28.79 | 406,543 | -0.47(-1.60%) |
Dec 29, 2015 | 29.18 | 29.42 | 28.95 | 29.26 | 393,329 | +0.30(+1.03%) |
Dec 28, 2015 | 28.83 | 29.04 | 28.46 | 28.96 | 432,143 | -0.04(-0.13%) |
Dec 24, 2015 | 29.02 | 29.00 | 29.00 | 29.00 | 238,179 | -0.03(-0.11%) |
Dec 23, 2015 | 28.87 | 29.06 | 28.62 | 29.03 | 569,660 | +0.30(+1.04%) |
Dec 22, 2015 | 28.58 | 28.74 | 28.04 | 28.73 | 637,411 | +0.25(+0.89%) |
Dec 21, 2015 | 28.41 | 28.56 | 27.83 | 28.48 | 1,803,343 | +0.15(+0.54%) |
Dec 18, 2015 | 28.65 | 28.81 | 28.07 | 28.33 | 2,774,714 | -0.67(-2.32%) |
Dec 17, 2015 | 29.68 | 29.75 | 28.91 | 29.00 | 814,436 | -0.57(-1.94%) |
Dec 16, 2015 | 29.52 | 29.91 | 28.80 | 29.57 | 1,115,907 | +0.35(+1.20%) |
Dec 15, 2015 | 28.84 | 29.32 | 28.75 | 29.22 | 750,249 | +0.77(+2.72%) |
Dec 14, 2015 | 28.92 | 28.95 | 28.08 | 28.45 | 1,348,671 | -0.40(-1.38%) |
Dec 11, 2015 | 28.73 | 29.14 | 28.31 | 28.85 | 1,157,848 | -0.51(-1.75%) |
Dec 10, 2015 | 29.45 | 29.73 | 29.18 | 29.36 | 916,814 | -0.08(-0.29%) |
Dec 09, 2015 | 29.62 | 29.97 | 29.17 | 29.44 | 930,180 | -0.34(-1.13%) |
Dec 08, 2015 | 29.75 | 29.96 | 29.55 | 29.78 | 783,125 | -0.34(-1.12%) |
Dec 07, 2015 | 30.44 | 30.59 | 29.89 | 30.12 | 929,782 | -0.50(-1.62%) |
Dec 04, 2015 | 29.92 | 30.69 | 29.87 | 30.62 | 649,276 | +0.73(+2.43%) |
Dec 03, 2015 | 30.57 | 30.62 | 29.83 | 29.89 | 874,405 | -0.31(-1.01%) |
Dec 02, 2015 | 30.99 | 31.01 | 30.16 | 30.19 | 738,732 | -0.67(-2.18%) |
Dec 01, 2015 | 31.01 | 31.17 | 30.44 | 30.87 | 829,733 | +0.09(+0.30%) |
Nov 30, 2015 | 30.71 | 30.97 | 30.52 | 30.78 | 971,336 | +0.21(+0.68%) |
Nov 27, 2015 | 30.62 | 30.74 | 30.23 | 30.57 | 312,549 | -0.07(-0.22%) |
Nov 25, 2015 | 30.50 | 30.64 | 30.64 | 30.64 | 735,442 | +0.23(+0.76%) |
Nov 24, 2015 | 29.90 | 30.45 | 29.64 | 30.41 | 2,263,834 | +0.80(+2.69%) |
Nov 23, 2015 | 29.56 | 29.92 | 29.53 | 29.61 | 667,730 | -0.01(-0.03%) |
Nov 20, 2015 | 29.94 | 29.94 | 29.51 | 29.62 | 1,070,035 | -0.06(-0.21%) |
Nov 19, 2015 | 29.90 | 30.04 | 29.48 | 29.68 | 920,007 | -0.22(-0.74%) |
Nov 18, 2015 | 29.66 | 29.93 | 29.34 | 29.90 | 907,089 | +0.31(+1.06%) |
Nov 17, 2015 | 29.34 | 29.82 | 29.06 | 29.59 | 1,125,885 | +0.57(+1.98%) |
Nov 16, 2015 | 28.46 | 29.04 | 28.40 | 29.02 | 603,874 | +0.47(+1.66%) |
Nov 13, 2015 | 28.82 | 29.06 | 28.41 | 28.54 | 937,660 | -0.42(-1.45%) |
Nov 12, 2015 | 29.54 | 29.62 | 28.91 | 28.96 | 626,528 | -0.81(-2.72%) |
Nov 11, 2015 | 30.34 | 30.42 | 29.77 | 29.77 | 470,958 | -0.32(-1.07%) |
Nov 10, 2015 | 30.03 | 30.39 | 29.80 | 30.10 | 1,263,521 | -0.02(-0.08%) |
Nov 09, 2015 | 30.35 | 30.38 | 29.83 | 30.12 | 1,074,724 | -0.11(-0.35%) |
Nov 06, 2015 | 30.01 | 30.62 | 29.82 | 30.23 | 1,129,486 | +0.88(+3.00%) |
Nov 05, 2015 | 28.92 | 29.55 | 28.79 | 29.34 | 768,491 | +0.52(+1.79%) |
Nov 04, 2015 | 28.92 | 28.98 | 28.58 | 28.83 | 998,425 | +0.02(+0.08%) |
Nov 03, 2015 | 28.76 | 29.12 | 28.63 | 28.80 | 939,891 | -0.06(-0.21%) |
Nov 02, 2015 | 28.39 | 28.90 | 28.19 | 28.87 | 1,009,551 | +0.64(+2.26%) |
Oct 30, 2015 | 28.87 | 29.05 | 28.07 | 28.23 | 1,004,697 | -0.79(-2.73%) |
Oct 29, 2015 | 29.04 | 29.49 | 28.90 | 29.02 | 845,786 | -0.24(-0.83%) |
Oct 28, 2015 | 28.03 | 29.28 | 27.78 | 29.26 | 1,055,175 | +1.24(+4.43%) |
Oct 27, 2015 | 28.02 | 28.42 | 27.78 | 28.02 | 1,037,406 | -0.19(-0.67%) |
Oct 26, 2015 | 28.16 | 28.33 | 27.80 | 28.21 | 768,739 | -0.05(-0.16%) |
Oct 23, 2015 | 27.69 | 28.26 | 27.49 | 28.26 | 702,252 | +0.88(+3.22%) |
Oct 22, 2015 | 27.21 | 27.79 | 27.14 | 27.37 | 753,078 | +0.39(+1.44%) |
Oct 21, 2015 | 27.65 | 27.77 | 26.96 | 26.99 | 762,961 | -0.48(-1.75%) |
Oct 20, 2015 | 27.11 | 27.51 | 27.11 | 27.47 | 950,613 | +0.43(+1.58%) |
Oct 19, 2015 | 26.58 | 27.07 | 26.56 | 27.04 | 884,631 | +0.27(+0.99%) |
Oct 16, 2015 | 26.91 | 26.96 | 26.47 | 26.77 | 1,609,831 | -0.12(-0.45%) |
Oct 15, 2015 | 27.24 | 27.59 | 26.39 | 26.90 | 2,728,828 | -0.30(-1.09%) |
Oct 14, 2015 | 28.20 | 28.20 | 27.12 | 27.19 | 1,464,261 | -1.01(-3.59%) |
Oct 13, 2015 | 28.60 | 28.99 | 28.08 | 28.20 | 2,198,904 | -0.52(-1.83%) |
Oct 12, 2015 | 28.49 | 28.79 | 28.26 | 28.73 | 718,644 | +0.13(+0.45%) |
Oct 09, 2015 | 28.80 | 28.97 | 28.44 | 28.60 | 1,467,753 | -0.14(-0.50%) |
Oct 08, 2015 | 28.41 | 28.91 | 28.26 | 28.74 | 1,603,221 | +0.33(+1.15%) |
Oct 07, 2015 | 28.02 | 28.44 | 27.75 | 28.42 | 1,143,028 | +0.62(+2.22%) |
Oct 06, 2015 | 27.57 | 28.10 | 27.47 | 27.80 | 1,458,927 | +0.02(+0.06%) |
Oct 05, 2015 | 27.09 | 27.83 | 26.93 | 27.79 | 1,134,570 | +0.93(+3.46%) |
Oct 02, 2015 | 26.35 | 26.87 | 26.00 | 26.86 | 1,286,990 | -0.24(-0.87%) |