Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.87 | 29.07 | 28.67 | 28.81 | 134,638 | -0.15(-0.51%) |
Aug 30, 2016 | 28.67 | 28.96 | 28.48 | 28.96 | 58,551 | +0.19(+0.65%) |
Aug 29, 2016 | 28.52 | 28.89 | 28.52 | 28.77 | 58,338 | +0.22(+0.77%) |
Aug 26, 2016 | 28.81 | 29.23 | 28.29 | 28.55 | 64,217 | -0.23(-0.79%) |
Aug 25, 2016 | 28.38 | 28.87 | 28.24 | 28.78 | 66,225 | +0.23(+0.80%) |
Aug 24, 2016 | 28.73 | 28.96 | 28.45 | 28.55 | 64,475 | -0.21(-0.74%) |
Aug 23, 2016 | 28.84 | 28.94 | 28.70 | 28.76 | 39,313 | -0.03(-0.11%) |
Aug 22, 2016 | 28.80 | 28.91 | 28.64 | 28.79 | 74,902 | -0.03(-0.11%) |
Aug 19, 2016 | 28.77 | 28.90 | 28.49 | 28.82 | 298,166 | +0.00(+0.00%) |
Aug 18, 2016 | 28.49 | 28.83 | 28.49 | 28.82 | 81,214 | +0.39(+1.38%) |
Aug 17, 2016 | 28.34 | 28.71 | 28.23 | 28.43 | 66,402 | +0.00(+0.00%) |
Aug 16, 2016 | 28.52 | 28.71 | 28.26 | 28.43 | 73,165 | -0.16(-0.55%) |
Aug 15, 2016 | 28.13 | 28.72 | 28.02 | 28.59 | 132,181 | +0.56(+2.01%) |
Aug 12, 2016 | 27.94 | 28.10 | 27.72 | 28.02 | 93,915 | +0.19(+0.68%) |
Aug 11, 2016 | 27.57 | 27.87 | 27.57 | 27.84 | 55,411 | +0.27(+0.99%) |
Aug 10, 2016 | 27.69 | 27.79 | 27.43 | 27.56 | 59,335 | -0.05(-0.17%) |
Aug 09, 2016 | 27.62 | 27.84 | 27.47 | 27.61 | 114,068 | -0.02(-0.06%) |
Aug 08, 2016 | 27.73 | 27.73 | 27.31 | 27.62 | 100,711 | -0.13(-0.45%) |
Aug 05, 2016 | 27.49 | 27.92 | 27.24 | 27.75 | 92,112 | +0.41(+1.49%) |
Aug 04, 2016 | 27.60 | 28.02 | 27.23 | 27.34 | 94,351 | -0.27(-0.99%) |
Aug 03, 2016 | 27.48 | 27.65 | 27.14 | 27.62 | 103,182 | +0.22(+0.80%) |
Aug 02, 2016 | 27.72 | 27.72 | 27.26 | 27.40 | 92,740 | -0.25(-0.91%) |
Aug 01, 2016 | 27.55 | 28.10 | 27.22 | 27.65 | 129,106 | +0.05(+0.20%) |
Jul 29, 2016 | 27.15 | 27.64 | 27.11 | 27.59 | 159,136 | +0.51(+1.88%) |
Jul 28, 2016 | 27.12 | 27.26 | 27.06 | 27.08 | 59,134 | -0.13(-0.49%) |
Jul 27, 2016 | 27.06 | 27.23 | 26.87 | 27.22 | 83,984 | +0.16(+0.61%) |
Jul 26, 2016 | 26.83 | 27.24 | 26.83 | 27.05 | 79,451 | +0.33(+1.23%) |
Jul 25, 2016 | 26.57 | 26.85 | 26.55 | 26.72 | 101,479 | +0.10(+0.38%) |
Jul 22, 2016 | 26.52 | 26.75 | 26.49 | 26.62 | 62,375 | +0.03(+0.12%) |
Jul 21, 2016 | 26.60 | 26.71 | 26.45 | 26.59 | 66,641 | +0.02(+0.09%) |
Jul 20, 2016 | 26.68 | 26.86 | 26.44 | 26.57 | 59,304 | -0.13(-0.47%) |
Jul 19, 2016 | 26.86 | 26.93 | 26.68 | 26.69 | 75,706 | -0.17(-0.64%) |
Jul 18, 2016 | 26.60 | 26.97 | 26.60 | 26.86 | 69,149 | +0.31(+1.18%) |
Jul 15, 2016 | 26.59 | 26.91 | 26.44 | 26.55 | 88,717 | +0.07(+0.27%) |
Jul 14, 2016 | 26.82 | 26.90 | 26.47 | 26.48 | 45,664 | -0.27(-1.02%) |
Jul 13, 2016 | 26.83 | 27.01 | 26.64 | 26.75 | 95,911 | -0.07(-0.26%) |
Jul 12, 2016 | 26.97 | 27.08 | 26.69 | 26.82 | 82,847 | -0.16(-0.61%) |
Jul 11, 2016 | 26.70 | 26.99 | 26.57 | 26.99 | 120,735 | +0.21(+0.79%) |
Jul 08, 2016 | 26.67 | 26.84 | 26.40 | 26.78 | 270,707 | +0.38(+1.42%) |
Jul 07, 2016 | 26.47 | 26.68 | 26.33 | 26.40 | 90,888 | -0.02(-0.09%) |
Jul 06, 2016 | 26.08 | 26.52 | 25.65 | 26.43 | 112,926 | +0.16(+0.63%) |
Jul 05, 2016 | 26.28 | 26.41 | 26.08 | 26.26 | 140,423 | -0.01(-0.03%) |
Jul 01, 2016 | 26.00 | 26.27 | 26.27 | 26.27 | 113,475 | +0.20(+0.78%) |
Jun 30, 2016 | 25.27 | 26.08 | 25.27 | 26.06 | 134,760 | +0.84(+3.32%) |
Jun 29, 2016 | 25.15 | 25.30 | 25.01 | 25.23 | 161,978 | +0.31(+1.23%) |
Jun 28, 2016 | 24.76 | 25.07 | 24.67 | 24.92 | 98,543 | +0.26(+1.05%) |
Jun 27, 2016 | 24.91 | 24.91 | 24.40 | 24.66 | 127,583 | -0.38(-1.53%) |
Jun 24, 2016 | 25.12 | 25.45 | 24.86 | 25.05 | 357,851 | -0.67(-2.62%) |
Jun 23, 2016 | 25.65 | 25.75 | 25.38 | 25.72 | 102,240 | +0.38(+1.52%) |
Jun 22, 2016 | 25.27 | 25.50 | 25.13 | 25.34 | 151,102 | +0.00(+0.00%) |
Jun 21, 2016 | 25.40 | 25.77 | 25.18 | 25.34 | 129,657 | +0.05(+0.18%) |
Jun 20, 2016 | 25.41 | 25.57 | 25.24 | 25.29 | 137,500 | +0.12(+0.46%) |
Jun 17, 2016 | 25.64 | 25.72 | 25.13 | 25.17 | 128,204 | -0.41(-1.61%) |
Jun 16, 2016 | 25.28 | 25.65 | 25.08 | 25.58 | 125,976 | +0.26(+1.01%) |
Jun 15, 2016 | 25.64 | 25.64 | 25.30 | 25.33 | 112,635 | -0.26(-1.00%) |
Jun 14, 2016 | 25.23 | 25.71 | 24.94 | 25.58 | 168,538 | +0.30(+1.17%) |
Jun 13, 2016 | 25.52 | 25.69 | 25.26 | 25.29 | 104,494 | -0.37(-1.42%) |
Jun 10, 2016 | 25.51 | 25.82 | 25.43 | 25.65 | 124,526 | +0.02(+0.06%) |
Jun 09, 2016 | 25.69 | 25.71 | 25.46 | 25.64 | 96,546 | -0.02(-0.06%) |
Jun 08, 2016 | 25.47 | 25.83 | 25.38 | 25.65 | 106,426 | +0.10(+0.40%) |
Jun 07, 2016 | 25.71 | 25.92 | 25.24 | 25.55 | 226,364 | -0.13(-0.51%) |
Jun 06, 2016 | 25.73 | 26.14 | 25.57 | 25.69 | 449,647 | +0.09(+0.33%) |
Jun 03, 2016 | 25.18 | 25.65 | 25.04 | 25.60 | 150,542 | +0.39(+1.54%) |
Jun 02, 2016 | 25.30 | 25.62 | 24.99 | 25.21 | 264,981 | -0.21(-0.83%) |
Jun 01, 2016 | 24.75 | 25.74 | 24.54 | 25.42 | 635,710 | +0.61(+2.48%) |
May 31, 2016 | 25.57 | 25.74 | 23.32 | 24.81 | 2,492,696 | -0.68(-2.65%) |
May 27, 2016 | 26.87 | 25.48 | 25.48 | 25.48 | 401,070 | -1.28(-4.79%) |
May 26, 2016 | 27.15 | 27.28 | 26.69 | 26.77 | 159,426 | -0.40(-1.46%) |
May 25, 2016 | 26.91 | 27.26 | 26.84 | 27.16 | 69,018 | +0.04(+0.14%) |
May 24, 2016 | 26.82 | 27.29 | 26.82 | 27.12 | 130,515 | +0.49(+1.84%) |
May 23, 2016 | 26.54 | 26.80 | 26.52 | 26.63 | 92,686 | +0.02(+0.09%) |
May 20, 2016 | 26.56 | 26.65 | 26.31 | 26.61 | 59,113 | +0.16(+0.62%) |
May 19, 2016 | 26.29 | 26.50 | 26.09 | 26.45 | 70,268 | +0.02(+0.06%) |
May 18, 2016 | 26.69 | 26.69 | 26.23 | 26.43 | 208,026 | -0.33(-1.22%) |
May 17, 2016 | 27.05 | 27.24 | 26.48 | 26.76 | 149,341 | -0.41(-1.52%) |
May 16, 2016 | 26.82 | 27.46 | 26.82 | 27.17 | 201,533 | +0.35(+1.30%) |
May 13, 2016 | 27.16 | 27.29 | 26.74 | 26.82 | 122,024 | -0.35(-1.29%) |
May 12, 2016 | 26.79 | 27.29 | 26.76 | 27.17 | 126,775 | +0.44(+1.63%) |
May 11, 2016 | 26.91 | 26.97 | 26.63 | 26.74 | 109,405 | -0.23(-0.84%) |
May 10, 2016 | 26.57 | 26.99 | 26.54 | 26.96 | 76,809 | +0.37(+1.37%) |
May 09, 2016 | 26.25 | 26.65 | 26.06 | 26.60 | 96,844 | +0.40(+1.51%) |
May 06, 2016 | 25.12 | 26.30 | 25.12 | 26.20 | 231,421 | +1.14(+4.56%) |
May 05, 2016 | 26.64 | 24.90 | 24.94 | 25.06 | 306,506 | +0.16(+0.62%) |
May 04, 2016 | 24.81 | 25.20 | 24.50 | 24.90 | 131,560 | +0.05(+0.22%) |
May 03, 2016 | 24.69 | 25.17 | 24.69 | 24.85 | 138,173 | -0.04(-0.16%) |
May 02, 2016 | 24.58 | 24.94 | 24.23 | 24.89 | 161,947 | +0.37(+1.52%) |
Apr 29, 2016 | 24.34 | 24.60 | 24.12 | 24.51 | 117,633 | +0.02(+0.06%) |
Apr 28, 2016 | 24.19 | 24.52 | 24.19 | 24.50 | 91,084 | +0.06(+0.25%) |
Apr 27, 2016 | 23.90 | 24.49 | 23.73 | 24.43 | 150,334 | +0.47(+1.98%) |
Apr 26, 2016 | 23.63 | 24.15 | 23.63 | 23.96 | 82,832 | +0.32(+1.35%) |
Apr 25, 2016 | 23.69 | 23.78 | 23.52 | 23.64 | 57,208 | -0.06(-0.26%) |
Apr 22, 2016 | 23.33 | 23.73 | 23.20 | 23.70 | 73,652 | +0.44(+1.90%) |
Apr 21, 2016 | 23.83 | 23.84 | 23.26 | 23.26 | 49,578 | -0.54(-2.29%) |
Apr 20, 2016 | 23.68 | 23.96 | 23.52 | 23.80 | 45,200 | +0.12(+0.49%) |
Apr 19, 2016 | 24.05 | 24.26 | 23.56 | 23.69 | 133,672 | -0.21(-0.88%) |
Apr 18, 2016 | 23.70 | 23.96 | 23.52 | 23.90 | 58,114 | +0.33(+1.42%) |
Apr 15, 2016 | 23.52 | 23.87 | 23.32 | 23.56 | 97,900 | -0.02(-0.07%) |
Apr 14, 2016 | 23.75 | 23.87 | 23.43 | 23.58 | 68,502 | -0.12(-0.49%) |
Apr 13, 2016 | 23.42 | 23.88 | 23.25 | 23.70 | 78,480 | +0.37(+1.60%) |
Apr 12, 2016 | 23.17 | 23.53 | 23.10 | 23.32 | 63,870 | +0.15(+0.64%) |
Apr 11, 2016 | 23.37 | 23.62 | 23.16 | 23.17 | 57,003 | -0.17(-0.73%) |
Apr 08, 2016 | 23.07 | 23.49 | 22.97 | 23.35 | 86,383 | +0.37(+1.62%) |
Apr 07, 2016 | 23.00 | 23.35 | 22.79 | 22.97 | 97,615 | -0.18(-0.77%) |
Apr 06, 2016 | 23.34 | 23.42 | 22.93 | 23.15 | 56,605 | -0.08(-0.33%) |
Apr 05, 2016 | 23.25 | 23.42 | 23.10 | 23.23 | 72,368 | -0.22(-0.93%) |
Apr 04, 2016 | 23.20 | 23.46 | 23.00 | 23.45 | 94,825 | +0.08(+0.33%) |
Apr 01, 2016 | 23.40 | 23.60 | 23.21 | 23.37 | 81,523 | -0.10(-0.43%) |
Mar 31, 2016 | 23.44 | 23.75 | 23.39 | 23.47 | 145,194 | +0.16(+0.70%) |
Mar 30, 2016 | 23.14 | 23.39 | 22.85 | 23.31 | 139,861 | +0.29(+1.25%) |
Mar 29, 2016 | 22.44 | 23.08 | 22.44 | 23.02 | 77,646 | +0.50(+2.21%) |
Mar 28, 2016 | 22.72 | 22.82 | 22.31 | 22.52 | 64,422 | -0.20(-0.89%) |
Mar 24, 2016 | 22.50 | 22.72 | 22.72 | 22.72 | 106,377 | +0.17(+0.76%) |
Mar 23, 2016 | 22.48 | 22.81 | 22.31 | 22.55 | 122,181 | +0.09(+0.38%) |
Mar 22, 2016 | 22.09 | 22.54 | 22.00 | 22.47 | 158,413 | +0.33(+1.51%) |
Mar 21, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 116,257 | -0.26(-1.18%) |
Mar 18, 2016 | 22.56 | 22.75 | 22.36 | 22.40 | 168,603 | -0.05(-0.21%) |
Mar 17, 2016 | 21.98 | 22.55 | 21.94 | 22.44 | 144,542 | +0.54(+2.48%) |
Mar 16, 2016 | 21.97 | 22.35 | 21.88 | 21.90 | 221,945 | -0.07(-0.32%) |
Mar 15, 2016 | 21.84 | 22.06 | 21.50 | 21.97 | 325,013 | +0.14(+0.64%) |
Mar 14, 2016 | 22.34 | 22.69 | 21.70 | 21.83 | 178,251 | -0.53(-2.38%) |
Mar 11, 2016 | 21.85 | 22.72 | 21.42 | 22.36 | 743,788 | -1.33(-5.63%) |
Mar 10, 2016 | 23.87 | 23.89 | 23.50 | 23.70 | 137,650 | +0.00(+0.00%) |
Mar 09, 2016 | 23.63 | 23.74 | 23.39 | 23.70 | 134,238 | +0.08(+0.33%) |
Mar 08, 2016 | 23.82 | 23.82 | 23.50 | 23.62 | 115,933 | -0.22(-0.94%) |
Mar 07, 2016 | 23.42 | 23.86 | 23.36 | 23.84 | 202,185 | +0.32(+1.38%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.37 | 23.52 | 104,705 | -0.05(-0.23%) |
Mar 03, 2016 | 23.54 | 23.73 | 23.41 | 23.57 | 70,736 | +0.02(+0.07%) |
Mar 02, 2016 | 23.61 | 23.71 | 23.15 | 23.56 | 118,488 | -0.15(-0.62%) |
Mar 01, 2016 | 23.66 | 23.72 | 23.34 | 23.70 | 105,245 | +0.32(+1.35%) |
Feb 29, 2016 | 23.36 | 23.80 | 23.24 | 23.39 | 173,914 | +0.01(+0.03%) |
Feb 26, 2016 | 23.83 | 24.04 | 23.22 | 23.38 | 148,955 | -0.35(-1.49%) |
Feb 25, 2016 | 23.56 | 23.80 | 23.43 | 23.73 | 168,022 | +0.29(+1.25%) |
Feb 24, 2016 | 22.89 | 23.47 | 22.65 | 23.44 | 168,523 | +0.42(+1.81%) |
Feb 23, 2016 | 22.90 | 23.49 | 22.88 | 23.02 | 203,112 | +0.15(+0.67%) |
Feb 22, 2016 | 22.83 | 23.00 | 22.56 | 22.87 | 290,582 | +0.12(+0.54%) |
Feb 19, 2016 | 22.63 | 22.90 | 22.42 | 22.75 | 176,911 | +0.12(+0.54%) |
Feb 18, 2016 | 22.63 | 22.81 | 22.43 | 22.62 | 108,963 | -0.05(-0.20%) |
Feb 17, 2016 | 22.69 | 22.89 | 22.53 | 22.67 | 220,699 | +0.19(+0.86%) |
Feb 16, 2016 | 22.69 | 22.72 | 22.36 | 22.48 | 183,767 | +0.16(+0.73%) |
Feb 12, 2016 | 21.59 | 22.32 | 22.32 | 22.32 | 151,314 | +0.81(+3.76%) |
Feb 11, 2016 | 21.39 | 21.72 | 21.21 | 21.51 | 78,305 | -0.27(-1.24%) |
Feb 10, 2016 | 21.60 | 22.18 | 21.60 | 21.78 | 137,568 | +0.31(+1.44%) |
Feb 09, 2016 | 21.60 | 21.73 | 20.90 | 21.47 | 151,113 | -0.34(-1.55%) |
Feb 08, 2016 | 21.28 | 21.88 | 21.08 | 21.81 | 245,911 | +0.32(+1.47%) |
Feb 05, 2016 | 21.37 | 21.87 | 21.13 | 21.49 | 137,171 | +0.16(+0.76%) |
Feb 04, 2016 | 21.43 | 21.64 | 21.20 | 21.33 | 137,690 | -0.22(-1.04%) |
Feb 03, 2016 | 22.25 | 22.25 | 21.34 | 21.55 | 120,784 | -0.70(-3.15%) |
Feb 02, 2016 | 22.00 | 22.26 | 21.59 | 22.25 | 182,583 | +0.07(+0.31%) |
Feb 01, 2016 | 22.18 | 22.39 | 21.73 | 22.18 | 260,116 | -0.19(-0.83%) |
Jan 29, 2016 | 21.90 | 22.72 | 21.90 | 22.37 | 218,049 | +0.27(+1.22%) |
Jan 28, 2016 | 22.29 | 22.37 | 22.03 | 22.10 | 64,033 | +0.04(+0.17%) |
Jan 27, 2016 | 22.52 | 22.52 | 21.89 | 22.06 | 83,368 | -0.46(-2.05%) |
Jan 26, 2016 | 21.95 | 22.59 | 21.88 | 22.52 | 174,063 | +0.59(+2.71%) |
Jan 25, 2016 | 22.53 | 22.57 | 21.84 | 21.93 | 88,504 | -0.58(-2.57%) |
Jan 22, 2016 | 22.29 | 22.69 | 22.15 | 22.51 | 187,575 | +0.54(+2.46%) |
Jan 21, 2016 | 22.40 | 22.40 | 21.94 | 21.97 | 110,222 | -0.27(-1.21%) |
Jan 20, 2016 | 22.14 | 22.44 | 21.56 | 22.24 | 110,417 | -0.05(-0.24%) |
Jan 19, 2016 | 22.34 | 22.59 | 21.98 | 22.29 | 147,632 | +0.16(+0.73%) |
Jan 15, 2016 | 22.06 | 22.13 | 22.13 | 22.13 | 154,818 | -0.36(-1.61%) |
Jan 14, 2016 | 22.64 | 22.92 | 22.33 | 22.49 | 171,082 | -0.13(-0.58%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.42 | 22.62 | 190,325 | -0.51(-2.20%) |
Jan 12, 2016 | 22.79 | 23.13 | 22.69 | 23.13 | 335,016 | +0.48(+2.11%) |
Jan 11, 2016 | 22.19 | 23.29 | 22.17 | 22.66 | 241,250 | +1.13(+5.23%) |
Jan 08, 2016 | 22.02 | 22.04 | 21.48 | 21.53 | 95,952 | -0.40(-1.83%) |
Jan 07, 2016 | 22.22 | 22.42 | 21.76 | 21.93 | 65,579 | -0.70(-3.10%) |
Jan 06, 2016 | 22.01 | 22.66 | 22.01 | 22.63 | 98,581 | +0.26(+1.17%) |
Jan 05, 2016 | 22.15 | 22.46 | 21.38 | 22.37 | 205,530 | +0.34(+1.54%) |
Jan 04, 2016 | 22.95 | 22.95 | 21.88 | 22.03 | 204,319 | -1.38(-5.89%) |
Dec 31, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 117,833 | -0.12(-0.49%) |
Dec 30, 2015 | 23.09 | 23.58 | 22.89 | 23.53 | 148,526 | +0.51(+2.21%) |
Dec 29, 2015 | 23.64 | 23.79 | 22.89 | 23.02 | 208,851 | -0.53(-2.26%) |
Dec 28, 2015 | 23.66 | 23.72 | 23.09 | 23.55 | 143,914 | -0.32(-1.36%) |
Dec 24, 2015 | 23.92 | 23.87 | 23.87 | 23.87 | 54,504 | -0.16(-0.67%) |
Dec 23, 2015 | 23.67 | 24.07 | 23.60 | 24.03 | 124,552 | +0.55(+2.36%) |
Dec 22, 2015 | 23.34 | 23.55 | 23.12 | 23.48 | 98,787 | +0.26(+1.12%) |
Dec 21, 2015 | 23.43 | 23.56 | 23.04 | 23.22 | 81,948 | -0.10(-0.43%) |
Dec 18, 2015 | 23.07 | 23.46 | 23.07 | 23.32 | 255,158 | +0.15(+0.63%) |
Dec 17, 2015 | 23.00 | 23.35 | 23.00 | 23.17 | 105,882 | +0.32(+1.40%) |
Dec 16, 2015 | 22.83 | 22.93 | 22.52 | 22.85 | 85,159 | +0.27(+1.18%) |
Dec 15, 2015 | 22.27 | 22.73 | 22.11 | 22.59 | 84,099 | +0.53(+2.39%) |
Dec 14, 2015 | 22.13 | 22.26 | 21.93 | 22.06 | 112,208 | +0.03(+0.14%) |
Dec 11, 2015 | 22.19 | 22.49 | 21.94 | 22.03 | 95,813 | -0.49(-2.17%) |
Dec 10, 2015 | 22.49 | 22.77 | 22.38 | 22.52 | 90,747 | +0.07(+0.31%) |
Dec 09, 2015 | 22.56 | 22.76 | 22.20 | 22.45 | 115,925 | -0.21(-0.91%) |
Dec 08, 2015 | 22.49 | 22.80 | 22.31 | 22.65 | 88,140 | -0.08(-0.34%) |
Dec 07, 2015 | 22.91 | 23.44 | 22.64 | 22.73 | 191,248 | -0.08(-0.37%) |
Dec 04, 2015 | 22.84 | 23.01 | 22.55 | 22.81 | 177,345 | -0.03(-0.13%) |
Dec 03, 2015 | 23.19 | 23.30 | 22.77 | 22.85 | 354,059 | -0.34(-1.45%) |
Dec 02, 2015 | 22.93 | 23.28 | 22.89 | 23.18 | 134,128 | +0.24(+1.07%) |
Dec 01, 2015 | 23.17 | 23.20 | 22.62 | 22.94 | 188,320 | -0.24(-1.02%) |
Nov 30, 2015 | 23.58 | 23.87 | 22.62 | 23.17 | 303,490 | -1.16(-4.77%) |
Nov 27, 2015 | 24.34 | 24.63 | 24.28 | 24.34 | 42,485 | -0.02(-0.09%) |
Nov 25, 2015 | 24.11 | 24.36 | 24.36 | 24.36 | 77,978 | +0.24(+1.01%) |
Nov 24, 2015 | 24.11 | 24.32 | 24.08 | 24.11 | 92,640 | -0.17(-0.69%) |
Nov 23, 2015 | 23.72 | 24.47 | 23.69 | 24.28 | 131,803 | +0.57(+2.42%) |
Nov 20, 2015 | 23.60 | 23.84 | 23.58 | 23.71 | 100,630 | +0.29(+1.24%) |
Nov 19, 2015 | 23.55 | 23.79 | 23.27 | 23.42 | 69,542 | -0.32(-1.35%) |
Nov 18, 2015 | 23.30 | 23.78 | 23.11 | 23.74 | 106,885 | +0.63(+2.71%) |
Nov 17, 2015 | 23.73 | 23.88 | 22.78 | 23.11 | 191,830 | -0.55(-2.33%) |
Nov 16, 2015 | 23.22 | 23.73 | 23.17 | 23.66 | 107,661 | +0.50(+2.18%) |
Nov 13, 2015 | 23.72 | 23.77 | 23.16 | 23.16 | 131,847 | -0.71(-2.98%) |
Nov 12, 2015 | 23.96 | 24.24 | 23.84 | 23.87 | 62,324 | -0.24(-0.98%) |
Nov 11, 2015 | 24.41 | 24.41 | 24.08 | 24.11 | 102,293 | -0.14(-0.57%) |
Nov 10, 2015 | 23.88 | 24.35 | 23.88 | 24.24 | 72,297 | +0.29(+1.21%) |
Nov 09, 2015 | 24.44 | 24.44 | 23.66 | 23.95 | 127,575 | -0.50(-2.03%) |
Nov 06, 2015 | 23.69 | 24.45 | 22.84 | 24.45 | 195,156 | +0.70(+2.96%) |
Nov 05, 2015 | 22.94 | 24.06 | 22.88 | 23.75 | 325,107 | +0.88(+3.84%) |
Nov 04, 2015 | 22.53 | 23.61 | 22.49 | 22.87 | 230,170 | +0.31(+1.36%) |
Nov 03, 2015 | 22.42 | 22.68 | 22.31 | 22.56 | 178,661 | +0.08(+0.34%) |
Nov 02, 2015 | 21.44 | 22.52 | 21.34 | 22.49 | 245,910 | +1.11(+5.18%) |
Oct 30, 2015 | 21.39 | 21.59 | 21.35 | 21.38 | 292,773 | -0.01(-0.04%) |
Oct 29, 2015 | 21.65 | 21.84 | 21.34 | 21.39 | 158,248 | -0.47(-2.17%) |
Oct 28, 2015 | 21.47 | 21.91 | 21.45 | 21.86 | 116,332 | +0.54(+2.51%) |
Oct 27, 2015 | 21.93 | 22.05 | 21.19 | 21.32 | 65,879 | -0.76(-3.43%) |
Oct 26, 2015 | 22.00 | 22.18 | 21.97 | 22.08 | 50,281 | -0.01(-0.03%) |
Oct 23, 2015 | 21.97 | 22.32 | 21.83 | 22.09 | 92,847 | +0.27(+1.23%) |
Oct 22, 2015 | 21.80 | 22.46 | 21.76 | 21.82 | 136,407 | +0.12(+0.56%) |
Oct 21, 2015 | 21.89 | 22.08 | 21.01 | 21.70 | 112,420 | -0.17(-0.77%) |
Oct 20, 2015 | 22.13 | 22.20 | 21.85 | 21.87 | 139,197 | -0.11(-0.49%) |
Oct 19, 2015 | 22.04 | 22.28 | 21.81 | 21.97 | 74,460 | -0.05(-0.24%) |
Oct 16, 2015 | 22.20 | 22.23 | 21.85 | 22.03 | 47,786 | -0.14(-0.62%) |
Oct 15, 2015 | 21.84 | 22.17 | 21.74 | 22.16 | 51,764 | +0.42(+1.93%) |
Oct 14, 2015 | 21.92 | 22.10 | 21.71 | 21.74 | 58,705 | -0.18(-0.80%) |
Oct 13, 2015 | 22.00 | 22.27 | 21.91 | 21.92 | 71,739 | -0.15(-0.66%) |
Oct 12, 2015 | 22.07 | 22.20 | 22.02 | 22.07 | 59,097 | +0.01(+0.03%) |
Oct 09, 2015 | 22.09 | 22.20 | 21.73 | 22.06 | 100,807 | -0.02(-0.07%) |
Oct 08, 2015 | 21.99 | 22.27 | 21.91 | 22.07 | 103,959 | -0.02(-0.07%) |
Oct 07, 2015 | 21.52 | 22.20 | 21.52 | 22.09 | 169,357 | +0.57(+2.63%) |
Oct 06, 2015 | 22.19 | 22.36 | 21.45 | 21.52 | 167,331 | -0.64(-2.90%) |
Oct 05, 2015 | 21.42 | 22.33 | 21.36 | 22.16 | 436,002 | +1.51(+7.33%) |
Oct 02, 2015 | 20.31 | 20.68 | 19.98 | 20.65 | 164,989 | +0.24(+1.20%) |
Oct 01, 2015 | 20.61 | 20.65 | 20.16 | 20.41 | 86,041 | -0.12(-0.60%) |
Sep 30, 2015 | 21.01 | 21.06 | 20.48 | 20.53 | 126,945 | -0.34(-1.65%) |
Sep 29, 2015 | 20.43 | 20.90 | 20.34 | 20.87 | 94,321 | +0.46(+2.25%) |
Sep 28, 2015 | 21.04 | 21.06 | 20.32 | 20.41 | 128,971 | -0.66(-3.12%) |
Sep 25, 2015 | 21.16 | 21.32 | 21.03 | 21.07 | 107,086 | +0.03(+0.14%) |
Sep 24, 2015 | 21.02 | 21.18 | 20.90 | 21.04 | 99,078 | -0.08(-0.36%) |
Sep 23, 2015 | 21.27 | 21.44 | 21.04 | 21.12 | 125,233 | -0.08(-0.36%) |
Sep 22, 2015 | 21.61 | 21.61 | 21.02 | 21.19 | 266,314 | -0.57(-2.60%) |
Sep 21, 2015 | 21.72 | 21.93 | 21.56 | 21.76 | 118,446 | +0.21(+0.96%) |
Sep 18, 2015 | 21.74 | 21.97 | 21.42 | 21.55 | 354,454 | -0.39(-1.78%) |
Sep 17, 2015 | 21.86 | 22.16 | 21.71 | 21.94 | 106,747 | +0.11(+0.52%) |
Sep 16, 2015 | 21.94 | 21.94 | 21.65 | 21.83 | 155,949 | -0.02(-0.10%) |
Sep 15, 2015 | 21.61 | 22.06 | 21.57 | 21.85 | 153,793 | +0.31(+1.45%) |
Sep 14, 2015 | 21.83 | 21.83 | 21.45 | 21.54 | 116,719 | -0.26(-1.19%) |
Sep 11, 2015 | 21.59 | 21.87 | 21.51 | 21.80 | 130,725 | +0.14(+0.64%) |
Sep 10, 2015 | 21.51 | 21.78 | 21.48 | 21.66 | 115,082 | +0.07(+0.32%) |
Sep 09, 2015 | 21.61 | 21.78 | 21.44 | 21.59 | 196,476 | +0.16(+0.75%) |
Sep 08, 2015 | 21.71 | 21.78 | 21.37 | 21.43 | 143,394 | +0.08(+0.39%) |
Sep 04, 2015 | 21.33 | 21.35 | 21.35 | 21.35 | 109,248 | -0.21(-0.96%) |
Sep 03, 2015 | 21.32 | 21.78 | 21.18 | 21.55 | 339,312 | +0.34(+1.62%) |
Sep 02, 2015 | 21.29 | 21.40 | 21.14 | 21.21 | 170,740 | +0.17(+0.80%) |