Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.45 | 31.50 | 30.42 | 31.32 | 111,321 | +0.04(+0.14%) |
Oct 28, 2016 | 30.57 | 31.39 | 30.57 | 31.28 | 108,187 | +0.67(+2.18%) |
Oct 27, 2016 | 30.83 | 31.38 | 30.30 | 30.61 | 92,459 | -0.24(-0.77%) |
Oct 26, 2016 | 30.58 | 31.09 | 30.58 | 30.85 | 102,835 | +0.18(+0.58%) |
Oct 25, 2016 | 30.63 | 31.01 | 30.30 | 30.67 | 222,199 | -0.03(-0.08%) |
Oct 24, 2016 | 30.63 | 31.45 | 30.55 | 30.69 | 140,936 | +0.45(+1.48%) |
Oct 21, 2016 | 30.12 | 30.42 | 29.97 | 30.25 | 65,992 | -0.08(-0.28%) |
Oct 20, 2016 | 30.96 | 31.38 | 30.25 | 30.33 | 147,194 | -0.78(-2.50%) |
Oct 19, 2016 | 30.96 | 31.51 | 30.79 | 31.11 | 101,585 | +0.22(+0.71%) |
Oct 18, 2016 | 31.13 | 31.30 | 30.75 | 30.89 | 45,085 | +0.11(+0.36%) |
Oct 17, 2016 | 30.19 | 30.91 | 30.08 | 30.78 | 61,855 | +0.53(+1.76%) |
Oct 14, 2016 | 30.40 | 30.66 | 30.14 | 30.25 | 136,984 | +0.12(+0.39%) |
Oct 13, 2016 | 29.79 | 30.74 | 28.97 | 30.13 | 76,481 | +0.05(+0.17%) |
Oct 12, 2016 | 30.08 | 30.15 | 29.75 | 30.08 | 122,774 | -0.02(-0.06%) |
Oct 11, 2016 | 30.72 | 30.95 | 29.90 | 30.09 | 105,037 | -0.66(-2.15%) |
Oct 10, 2016 | 31.00 | 31.57 | 30.53 | 30.75 | 169,105 | -0.23(-0.74%) |
Oct 07, 2016 | 32.20 | 32.20 | 30.91 | 30.98 | 222,063 | -1.37(-4.24%) |
Oct 06, 2016 | 34.26 | 34.55 | 32.17 | 32.35 | 211,990 | -1.92(-5.59%) |
Oct 05, 2016 | 33.79 | 34.33 | 33.05 | 34.27 | 147,628 | +0.63(+1.86%) |
Oct 04, 2016 | 32.98 | 34.16 | 32.89 | 33.64 | 194,608 | +0.69(+2.10%) |
Oct 03, 2016 | 32.95 | 33.01 | 32.40 | 32.95 | 102,284 | -0.19(-0.58%) |
Sep 30, 2016 | 32.74 | 33.36 | 32.34 | 33.14 | 114,287 | +0.60(+1.85%) |
Sep 29, 2016 | 32.68 | 32.88 | 32.38 | 32.54 | 80,648 | -0.18(-0.56%) |
Sep 28, 2016 | 32.62 | 32.77 | 32.51 | 32.72 | 83,318 | +0.19(+0.59%) |
Sep 27, 2016 | 32.09 | 32.78 | 32.00 | 32.53 | 203,900 | +0.53(+1.66%) |
Sep 26, 2016 | 32.11 | 32.44 | 31.95 | 32.00 | 92,543 | -0.24(-0.75%) |
Sep 23, 2016 | 32.22 | 32.50 | 32.01 | 32.24 | 81,990 | -0.10(-0.30%) |
Sep 22, 2016 | 31.91 | 32.38 | 31.91 | 32.34 | 70,649 | +0.71(+2.26%) |
Sep 21, 2016 | 31.21 | 31.66 | 30.91 | 31.63 | 91,010 | +0.52(+1.66%) |
Sep 20, 2016 | 31.24 | 31.84 | 30.90 | 31.11 | 93,665 | +0.02(+0.07%) |
Sep 19, 2016 | 31.31 | 31.51 | 30.91 | 31.09 | 61,723 | -0.17(-0.54%) |
Sep 16, 2016 | 31.15 | 31.56 | 30.08 | 31.26 | 269,051 | +0.11(+0.35%) |
Sep 15, 2016 | 30.55 | 31.21 | 30.23 | 31.15 | 51,212 | +0.57(+1.88%) |
Sep 14, 2016 | 30.83 | 31.43 | 30.48 | 30.57 | 89,800 | -0.09(-0.29%) |
Sep 13, 2016 | 31.16 | 31.45 | 30.50 | 30.66 | 111,313 | -0.90(-2.84%) |
Sep 12, 2016 | 31.55 | 31.94 | 30.69 | 31.56 | 152,592 | -0.08(-0.26%) |
Sep 09, 2016 | 32.71 | 32.71 | 31.63 | 31.64 | 127,813 | -1.32(-4.02%) |
Sep 08, 2016 | 32.92 | 33.16 | 32.44 | 32.97 | 58,895 | +0.01(+0.02%) |
Sep 07, 2016 | 32.55 | 33.19 | 32.51 | 32.96 | 122,644 | +0.45(+1.38%) |
Sep 06, 2016 | 33.11 | 33.29 | 32.49 | 32.51 | 122,436 | -0.62(-1.87%) |
Sep 02, 2016 | 33.14 | 33.13 | 33.13 | 33.13 | 131,172 | +0.04(+0.11%) |
Sep 01, 2016 | 33.00 | 33.36 | 32.63 | 33.09 | 105,296 | +0.13(+0.38%) |
Aug 31, 2016 | 32.84 | 33.32 | 32.52 | 32.97 | 113,467 | +0.14(+0.43%) |
Aug 30, 2016 | 32.62 | 33.32 | 32.62 | 32.83 | 241,546 | +0.12(+0.36%) |
Aug 29, 2016 | 32.35 | 32.81 | 32.35 | 32.71 | 45,745 | +0.35(+1.07%) |
Aug 26, 2016 | 32.24 | 32.64 | 32.02 | 32.36 | 83,147 | +0.13(+0.41%) |
Aug 25, 2016 | 31.92 | 32.26 | 31.85 | 32.23 | 66,990 | +0.00(+0.00%) |
Aug 24, 2016 | 32.35 | 32.70 | 32.08 | 32.23 | 89,557 | -0.17(-0.52%) |
Aug 23, 2016 | 32.25 | 32.70 | 32.13 | 32.40 | 85,476 | +0.33(+1.03%) |
Aug 22, 2016 | 32.10 | 32.52 | 30.96 | 32.07 | 74,999 | -0.11(-0.34%) |
Aug 19, 2016 | 31.83 | 32.52 | 29.38 | 32.18 | 149,094 | +0.26(+0.83%) |
Aug 18, 2016 | 31.51 | 32.24 | 31.51 | 31.91 | 52,608 | +0.40(+1.28%) |
Aug 17, 2016 | 31.62 | 31.80 | 31.25 | 31.51 | 100,506 | -0.15(-0.46%) |
Aug 16, 2016 | 31.80 | 32.19 | 31.56 | 31.66 | 258,881 | -0.18(-0.58%) |
Aug 15, 2016 | 31.17 | 32.11 | 31.12 | 31.84 | 105,969 | +0.70(+2.24%) |
Aug 12, 2016 | 30.89 | 31.19 | 30.57 | 31.14 | 141,721 | +0.32(+1.05%) |
Aug 11, 2016 | 30.42 | 30.93 | 30.00 | 30.82 | 143,540 | +0.57(+1.87%) |
Aug 10, 2016 | 30.41 | 30.68 | 29.66 | 30.25 | 100,045 | -0.22(-0.72%) |
Aug 09, 2016 | 30.90 | 30.94 | 30.18 | 30.47 | 161,584 | -0.42(-1.36%) |
Aug 08, 2016 | 30.63 | 30.92 | 30.25 | 30.89 | 151,614 | +0.39(+1.28%) |
Aug 05, 2016 | 29.50 | 30.95 | 29.27 | 30.50 | 244,210 | +0.99(+3.37%) |
Aug 04, 2016 | 29.27 | 29.96 | 28.87 | 29.51 | 168,850 | -0.03(-0.09%) |
Aug 03, 2016 | 27.79 | 29.54 | 27.26 | 29.53 | 267,871 | +1.45(+5.17%) |
Aug 02, 2016 | 28.71 | 29.04 | 27.47 | 28.08 | 261,822 | -0.65(-2.28%) |
Aug 01, 2016 | 28.07 | 28.91 | 27.70 | 28.74 | 302,285 | +0.58(+2.06%) |
Jul 29, 2016 | 27.62 | 28.24 | 27.23 | 28.15 | 213,162 | +0.56(+2.03%) |
Jul 28, 2016 | 28.02 | 28.02 | 27.20 | 27.60 | 131,845 | -0.38(-1.37%) |
Jul 27, 2016 | 26.79 | 28.09 | 26.54 | 27.98 | 170,567 | +1.24(+4.62%) |
Jul 26, 2016 | 26.25 | 26.78 | 26.04 | 26.74 | 136,118 | +0.47(+1.79%) |
Jul 25, 2016 | 26.73 | 26.73 | 26.04 | 26.27 | 164,115 | -0.52(-1.95%) |
Jul 22, 2016 | 26.54 | 26.82 | 26.00 | 26.79 | 105,659 | +0.21(+0.80%) |
Jul 21, 2016 | 26.34 | 27.01 | 25.25 | 26.58 | 191,919 | +0.17(+0.64%) |
Jul 20, 2016 | 26.04 | 26.55 | 25.91 | 26.41 | 62,139 | +0.43(+1.64%) |
Jul 19, 2016 | 25.97 | 26.37 | 25.87 | 25.98 | 111,761 | +0.01(+0.06%) |
Jul 18, 2016 | 25.93 | 26.29 | 25.79 | 25.97 | 127,392 | -0.08(-0.31%) |
Jul 15, 2016 | 25.97 | 26.25 | 25.72 | 26.05 | 120,419 | +0.32(+1.26%) |
Jul 14, 2016 | 25.84 | 26.12 | 25.56 | 25.73 | 265,870 | +0.14(+0.55%) |
Jul 13, 2016 | 26.18 | 26.24 | 25.32 | 25.59 | 273,729 | -0.49(-1.89%) |
Jul 12, 2016 | 25.79 | 26.40 | 25.17 | 26.08 | 133,355 | +0.57(+2.22%) |
Jul 11, 2016 | 25.79 | 25.90 | 25.42 | 25.51 | 152,972 | -0.04(-0.14%) |
Jul 08, 2016 | 24.53 | 25.65 | 24.23 | 25.55 | 218,197 | +1.32(+5.43%) |
Jul 07, 2016 | 23.94 | 24.40 | 23.89 | 24.23 | 166,556 | +0.50(+2.11%) |
Jul 05, 2016 | 24.53 | 24.58 | 23.65 | 23.73 | 180,338 | -0.79(-3.24%) |
Jul 01, 2016 | 24.49 | 24.53 | 24.53 | 24.53 | 137,561 | +0.06(+0.24%) |
Jun 30, 2016 | 24.04 | 24.54 | 23.82 | 24.47 | 153,691 | +0.42(+1.74%) |
Jun 29, 2016 | 23.88 | 24.85 | 23.73 | 24.05 | 170,284 | +0.65(+2.80%) |
Jun 28, 2016 | 23.71 | 24.00 | 23.36 | 23.39 | 190,102 | -0.02(-0.09%) |
Jun 27, 2016 | 24.00 | 24.30 | 23.08 | 23.42 | 459,423 | -1.01(-4.13%) |
Jun 24, 2016 | 24.26 | 25.24 | 24.16 | 24.42 | 596,367 | -1.29(-5.01%) |
Jun 23, 2016 | 25.59 | 25.87 | 25.31 | 25.71 | 146,049 | +0.54(+2.13%) |
Jun 22, 2016 | 25.77 | 25.91 | 25.14 | 25.17 | 105,826 | -0.59(-2.28%) |
Jun 21, 2016 | 26.13 | 26.13 | 25.52 | 25.76 | 104,489 | -0.32(-1.24%) |
Jun 20, 2016 | 26.64 | 26.73 | 26.01 | 26.09 | 74,104 | -0.07(-0.25%) |
Jun 17, 2016 | 26.18 | 26.54 | 25.77 | 26.15 | 166,258 | +0.06(+0.23%) |
Jun 16, 2016 | 26.15 | 26.29 | 25.52 | 26.09 | 98,715 | -0.17(-0.64%) |
Jun 15, 2016 | 26.42 | 26.73 | 26.02 | 26.26 | 111,457 | +0.04(+0.17%) |
Jun 14, 2016 | 26.69 | 26.86 | 25.97 | 26.22 | 121,815 | -0.52(-1.95%) |
Jun 13, 2016 | 27.59 | 27.74 | 26.63 | 26.74 | 142,256 | -0.99(-3.58%) |
Jun 10, 2016 | 28.03 | 28.12 | 27.47 | 27.73 | 164,560 | -0.77(-2.68%) |
Jun 09, 2016 | 28.68 | 28.74 | 28.28 | 28.50 | 145,224 | -0.30(-1.05%) |
Jun 08, 2016 | 28.92 | 28.98 | 28.62 | 28.80 | 84,918 | -0.01(-0.04%) |
Jun 07, 2016 | 28.93 | 29.18 | 28.73 | 28.81 | 162,159 | -0.14(-0.47%) |
Jun 06, 2016 | 28.39 | 29.15 | 28.12 | 28.95 | 132,444 | +0.54(+1.89%) |
Jun 03, 2016 | 28.68 | 29.06 | 28.07 | 28.41 | 142,972 | -0.39(-1.35%) |
Jun 02, 2016 | 28.50 | 28.83 | 28.33 | 28.80 | 145,964 | +0.25(+0.88%) |
Jun 01, 2016 | 28.22 | 28.62 | 27.83 | 28.55 | 168,175 | +0.23(+0.81%) |
May 31, 2016 | 28.09 | 28.64 | 27.93 | 28.32 | 137,052 | +0.21(+0.76%) |
May 27, 2016 | 27.95 | 28.11 | 28.11 | 28.11 | 121,113 | +0.16(+0.58%) |
May 26, 2016 | 28.13 | 28.28 | 27.81 | 27.95 | 176,619 | -0.18(-0.63%) |
May 25, 2016 | 28.01 | 28.32 | 27.77 | 28.12 | 234,831 | +0.24(+0.87%) |
May 24, 2016 | 26.79 | 28.08 | 26.55 | 27.88 | 209,851 | +1.48(+5.60%) |
May 23, 2016 | 26.51 | 26.57 | 25.88 | 26.40 | 212,941 | -0.09(-0.33%) |
May 20, 2016 | 25.58 | 26.56 | 25.19 | 26.49 | 250,967 | +0.95(+3.72%) |
May 19, 2016 | 25.82 | 26.06 | 25.24 | 25.54 | 140,229 | -0.40(-1.56%) |
May 18, 2016 | 25.12 | 26.27 | 25.03 | 25.95 | 221,389 | +0.77(+3.07%) |
May 17, 2016 | 26.02 | 26.29 | 25.01 | 25.17 | 249,133 | -0.86(-3.31%) |
May 16, 2016 | 25.81 | 26.57 | 25.77 | 26.04 | 129,824 | +0.20(+0.77%) |
May 13, 2016 | 25.95 | 26.25 | 25.76 | 25.84 | 149,368 | -0.17(-0.65%) |
May 12, 2016 | 25.74 | 26.13 | 25.65 | 26.01 | 156,164 | +0.38(+1.49%) |
May 11, 2016 | 26.13 | 26.20 | 25.59 | 25.62 | 272,150 | -0.47(-1.80%) |
May 10, 2016 | 25.48 | 26.15 | 25.38 | 26.09 | 175,655 | +0.68(+2.69%) |
May 09, 2016 | 25.85 | 25.93 | 24.84 | 25.41 | 162,670 | -0.55(-2.13%) |
May 06, 2016 | 24.80 | 26.20 | 24.53 | 25.96 | 317,162 | +1.16(+4.69%) |
May 05, 2016 | 24.28 | 26.33 | 23.94 | 24.80 | 508,345 | +0.57(+2.34%) |
May 04, 2016 | 25.75 | 25.98 | 22.45 | 24.23 | 755,788 | -2.52(-9.43%) |
May 03, 2016 | 27.26 | 27.72 | 26.60 | 26.76 | 131,913 | -0.88(-3.17%) |
May 02, 2016 | 27.26 | 27.65 | 26.85 | 27.63 | 114,957 | +0.45(+1.65%) |
Apr 29, 2016 | 27.64 | 28.69 | 27.15 | 27.18 | 196,330 | -0.60(-2.17%) |
Apr 28, 2016 | 26.98 | 28.34 | 26.98 | 27.79 | 150,266 | +0.52(+1.92%) |
Apr 27, 2016 | 27.10 | 27.36 | 26.90 | 27.26 | 180,024 | +0.06(+0.22%) |
Apr 26, 2016 | 26.44 | 27.31 | 26.35 | 27.21 | 272,429 | +0.79(+2.98%) |
Apr 25, 2016 | 27.10 | 27.29 | 26.29 | 26.42 | 169,416 | -0.85(-3.13%) |
Apr 22, 2016 | 26.73 | 27.35 | 26.73 | 27.27 | 224,428 | +0.48(+1.78%) |
Apr 21, 2016 | 27.09 | 27.51 | 26.70 | 26.79 | 340,522 | -0.21(-0.79%) |
Apr 20, 2016 | 28.15 | 28.15 | 26.49 | 27.01 | 260,312 | -1.48(-5.19%) |
Apr 19, 2016 | 28.68 | 28.88 | 28.34 | 28.49 | 96,616 | -0.05(-0.18%) |
Apr 18, 2016 | 28.17 | 28.73 | 28.08 | 28.54 | 119,315 | +0.18(+0.62%) |
Apr 15, 2016 | 28.62 | 29.46 | 28.10 | 28.36 | 180,414 | -0.38(-1.31%) |
Apr 14, 2016 | 28.96 | 29.03 | 28.52 | 28.74 | 161,834 | -0.13(-0.46%) |
Apr 13, 2016 | 27.93 | 29.01 | 27.93 | 28.87 | 244,860 | +1.07(+3.86%) |
Apr 12, 2016 | 27.54 | 28.12 | 27.43 | 27.79 | 184,613 | +0.33(+1.21%) |
Apr 11, 2016 | 27.65 | 27.96 | 27.06 | 27.46 | 170,857 | +0.01(+0.03%) |
Apr 08, 2016 | 27.97 | 28.68 | 27.40 | 27.46 | 165,973 | -0.22(-0.80%) |
Apr 07, 2016 | 27.82 | 28.60 | 27.62 | 27.68 | 198,219 | -0.37(-1.31%) |
Apr 06, 2016 | 27.54 | 28.27 | 27.21 | 28.04 | 143,270 | +0.54(+1.98%) |
Apr 05, 2016 | 27.27 | 28.05 | 27.27 | 27.50 | 143,002 | -0.31(-1.11%) |
Apr 04, 2016 | 28.08 | 28.40 | 27.68 | 27.81 | 167,173 | -0.26(-0.92%) |
Apr 01, 2016 | 27.74 | 28.18 | 27.07 | 28.07 | 157,222 | +0.00(+0.00%) |
Mar 31, 2016 | 27.91 | 28.45 | 27.55 | 28.07 | 151,797 | +0.07(+0.26%) |
Mar 30, 2016 | 27.84 | 28.17 | 27.39 | 27.99 | 170,044 | +0.29(+1.04%) |
Mar 29, 2016 | 26.15 | 27.75 | 25.76 | 27.71 | 135,522 | +1.41(+5.37%) |
Mar 28, 2016 | 27.01 | 27.01 | 26.09 | 26.29 | 107,678 | -0.54(-2.03%) |
Mar 24, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 125,599 | +0.04(+0.14%) |
Mar 23, 2016 | 27.43 | 27.87 | 26.74 | 26.80 | 156,575 | -0.79(-2.88%) |
Mar 22, 2016 | 27.96 | 27.96 | 27.12 | 27.60 | 156,643 | -0.29(-1.06%) |
Mar 21, 2016 | 28.15 | 28.45 | 27.78 | 27.89 | 197,526 | -0.29(-1.04%) |
Mar 18, 2016 | 28.18 | 28.69 | 27.63 | 28.18 | 512,343 | +0.23(+0.82%) |
Mar 17, 2016 | 26.96 | 28.21 | 26.62 | 27.96 | 231,797 | +0.98(+3.63%) |
Mar 16, 2016 | 25.93 | 27.20 | 25.38 | 26.98 | 216,410 | +0.98(+3.76%) |
Mar 15, 2016 | 26.51 | 26.68 | 25.74 | 26.00 | 370,365 | -0.61(-2.29%) |
Mar 14, 2016 | 27.37 | 27.48 | 26.23 | 26.61 | 251,605 | -0.96(-3.47%) |
Mar 11, 2016 | 25.97 | 27.58 | 25.91 | 27.57 | 328,273 | +1.76(+6.81%) |
Mar 10, 2016 | 26.29 | 26.29 | 25.68 | 25.81 | 269,697 | -0.32(-1.21%) |
Mar 09, 2016 | 26.79 | 26.79 | 25.69 | 26.12 | 366,252 | -0.65(-2.42%) |
Mar 08, 2016 | 27.18 | 27.34 | 25.75 | 26.77 | 480,668 | -0.72(-2.62%) |
Mar 07, 2016 | 26.51 | 27.62 | 26.12 | 27.49 | 408,097 | +0.79(+2.98%) |
Mar 04, 2016 | 26.27 | 27.16 | 26.19 | 26.70 | 281,210 | +0.52(+1.97%) |
Mar 03, 2016 | 25.25 | 26.59 | 25.13 | 26.18 | 396,048 | +1.02(+4.06%) |
Mar 02, 2016 | 24.44 | 25.31 | 23.76 | 25.16 | 397,626 | +1.07(+4.46%) |
Mar 01, 2016 | 23.54 | 24.09 | 23.42 | 24.09 | 283,619 | +0.68(+2.92%) |
Feb 29, 2016 | 22.84 | 24.17 | 22.77 | 23.40 | 462,250 | +1.10(+4.91%) |
Feb 26, 2016 | 21.70 | 22.58 | 21.27 | 22.31 | 260,802 | +0.76(+3.52%) |
Feb 25, 2016 | 21.26 | 22.48 | 21.10 | 21.55 | 366,535 | +0.65(+3.13%) |
Feb 24, 2016 | 20.57 | 21.05 | 20.08 | 20.89 | 151,447 | +0.08(+0.39%) |
Feb 23, 2016 | 20.36 | 20.97 | 20.11 | 20.81 | 208,390 | +0.33(+1.62%) |
Feb 22, 2016 | 20.36 | 20.82 | 20.16 | 20.48 | 204,320 | +0.25(+1.24%) |
Feb 19, 2016 | 19.67 | 21.27 | 19.33 | 20.23 | 290,634 | +0.35(+1.74%) |
Feb 18, 2016 | 19.17 | 20.07 | 18.91 | 19.89 | 466,336 | +1.48(+8.03%) |
Feb 17, 2016 | 21.59 | 22.12 | 18.21 | 18.41 | 1,258,657 | -3.67(-16.63%) |
Feb 16, 2016 | 21.44 | 22.17 | 20.93 | 22.08 | 268,188 | +0.80(+3.77%) |
Feb 12, 2016 | 21.22 | 21.28 | 21.28 | 21.28 | 154,144 | +0.33(+1.58%) |
Feb 11, 2016 | 21.26 | 21.26 | 20.00 | 20.94 | 229,903 | -0.77(-3.52%) |
Feb 10, 2016 | 21.51 | 21.97 | 21.21 | 21.71 | 331,885 | +0.32(+1.48%) |
Feb 09, 2016 | 21.44 | 21.71 | 21.15 | 21.39 | 174,277 | -0.42(-1.92%) |
Feb 08, 2016 | 21.42 | 21.88 | 20.63 | 21.81 | 209,030 | +0.19(+0.88%) |
Feb 05, 2016 | 22.39 | 23.33 | 21.58 | 21.62 | 197,195 | -0.88(-3.92%) |
Feb 04, 2016 | 21.55 | 22.59 | 21.54 | 22.50 | 312,424 | +0.99(+4.58%) |
Feb 03, 2016 | 21.67 | 21.67 | 20.24 | 21.52 | 434,430 | +0.32(+1.53%) |
Feb 02, 2016 | 22.62 | 22.62 | 20.55 | 21.19 | 455,699 | -1.64(-7.18%) |
Feb 01, 2016 | 23.64 | 23.73 | 22.65 | 22.84 | 287,090 | -0.88(-3.72%) |
Jan 29, 2016 | 23.50 | 23.97 | 23.32 | 23.72 | 277,172 | +0.22(+0.94%) |
Jan 28, 2016 | 24.25 | 24.45 | 23.31 | 23.50 | 212,166 | -0.54(-2.23%) |
Jan 27, 2016 | 24.57 | 24.85 | 23.75 | 24.03 | 269,110 | -0.82(-3.31%) |
Jan 26, 2016 | 25.20 | 25.23 | 24.71 | 24.86 | 217,361 | -0.13(-0.53%) |
Jan 25, 2016 | 25.06 | 25.70 | 24.92 | 24.99 | 129,561 | -0.23(-0.90%) |
Jan 22, 2016 | 25.15 | 25.72 | 24.55 | 25.22 | 200,889 | +0.52(+2.08%) |
Jan 21, 2016 | 24.41 | 25.37 | 24.24 | 24.70 | 124,831 | +0.29(+1.21%) |
Jan 20, 2016 | 23.24 | 24.72 | 22.47 | 24.41 | 204,760 | +0.70(+2.95%) |
Jan 19, 2016 | 25.18 | 25.18 | 23.32 | 23.71 | 155,401 | -1.14(-4.59%) |
Jan 15, 2016 | 25.67 | 24.85 | 24.85 | 24.85 | 198,457 | -1.63(-6.17%) |
Jan 14, 2016 | 25.74 | 26.89 | 25.23 | 26.48 | 206,568 | +1.00(+3.93%) |
Jan 13, 2016 | 26.17 | 26.98 | 25.15 | 25.48 | 316,680 | -0.60(-2.28%) |
Jan 12, 2016 | 26.43 | 26.73 | 25.22 | 26.08 | 297,811 | -0.06(-0.23%) |
Jan 11, 2016 | 26.97 | 27.05 | 26.00 | 26.14 | 237,367 | -0.61(-2.28%) |
Jan 08, 2016 | 27.40 | 27.67 | 26.45 | 26.75 | 325,629 | -0.64(-2.34%) |
Jan 07, 2016 | 28.20 | 28.45 | 27.37 | 27.39 | 372,838 | -1.46(-5.07%) |
Jan 06, 2016 | 28.80 | 29.01 | 28.37 | 28.85 | 272,566 | -0.38(-1.28%) |
Jan 05, 2016 | 28.54 | 29.48 | 28.44 | 29.23 | 294,872 | +0.69(+2.42%) |
Jan 04, 2016 | 29.37 | 29.46 | 28.32 | 28.54 | 299,963 | -1.41(-4.72%) |
Dec 31, 2015 | 29.88 | 29.95 | 29.95 | 29.95 | 230,809 | -0.10(-0.32%) |
Dec 30, 2015 | 29.66 | 30.18 | 29.52 | 30.04 | 210,522 | +0.31(+1.04%) |
Dec 29, 2015 | 28.75 | 29.79 | 28.63 | 29.74 | 163,352 | +1.20(+4.20%) |
Dec 28, 2015 | 29.52 | 29.52 | 28.17 | 28.54 | 215,122 | -1.06(-3.58%) |
Dec 24, 2015 | 29.94 | 29.60 | 29.60 | 29.60 | 100,044 | -0.26(-0.86%) |
Dec 23, 2015 | 30.56 | 30.64 | 29.78 | 29.85 | 215,623 | -0.57(-1.86%) |
Dec 22, 2015 | 29.62 | 30.43 | 29.14 | 30.42 | 257,938 | +0.88(+2.96%) |
Dec 21, 2015 | 29.43 | 29.63 | 29.03 | 29.54 | 293,173 | +0.35(+1.21%) |
Dec 18, 2015 | 29.07 | 29.55 | 28.28 | 29.19 | 811,894 | -0.10(-0.35%) |
Dec 17, 2015 | 29.00 | 29.97 | 28.96 | 29.29 | 478,822 | +0.46(+1.58%) |
Dec 16, 2015 | 29.20 | 29.24 | 27.94 | 28.84 | 417,961 | -0.18(-0.61%) |
Dec 15, 2015 | 27.60 | 29.22 | 27.37 | 29.01 | 624,243 | +1.57(+5.71%) |
Dec 14, 2015 | 26.40 | 27.59 | 26.06 | 27.45 | 476,926 | +1.02(+3.87%) |
Dec 11, 2015 | 25.83 | 26.46 | 25.69 | 26.43 | 356,958 | +0.06(+0.22%) |
Dec 10, 2015 | 25.93 | 26.68 | 25.76 | 26.37 | 153,288 | +0.38(+1.47%) |
Dec 09, 2015 | 26.37 | 26.90 | 25.51 | 25.98 | 291,644 | -0.53(-2.00%) |
Dec 08, 2015 | 26.21 | 26.79 | 25.96 | 26.51 | 174,584 | +0.14(+0.53%) |
Dec 07, 2015 | 27.27 | 27.30 | 26.05 | 26.37 | 185,249 | -0.95(-3.47%) |
Dec 04, 2015 | 26.96 | 27.40 | 26.85 | 27.32 | 121,521 | +0.35(+1.31%) |
Dec 03, 2015 | 28.02 | 28.23 | 26.95 | 26.97 | 249,159 | -0.92(-3.30%) |
Dec 02, 2015 | 28.34 | 28.68 | 27.80 | 27.89 | 161,139 | -0.51(-1.81%) |
Dec 01, 2015 | 28.40 | 28.79 | 28.21 | 28.40 | 149,565 | -0.06(-0.21%) |
Nov 30, 2015 | 27.82 | 28.58 | 27.75 | 28.46 | 193,248 | +0.68(+2.44%) |
Nov 27, 2015 | 28.17 | 28.31 | 27.72 | 27.79 | 56,873 | -0.27(-0.97%) |
Nov 25, 2015 | 27.51 | 28.06 | 28.06 | 28.06 | 187,719 | +0.48(+1.73%) |
Nov 24, 2015 | 26.67 | 27.82 | 25.96 | 27.58 | 275,318 | +0.69(+2.57%) |
Nov 23, 2015 | 26.67 | 27.14 | 26.02 | 26.89 | 260,281 | +0.09(+0.33%) |
Nov 20, 2015 | 26.48 | 26.93 | 25.98 | 26.80 | 302,754 | +0.46(+1.73%) |
Nov 19, 2015 | 26.30 | 26.72 | 25.84 | 26.34 | 237,775 | +0.17(+0.65%) |
Nov 18, 2015 | 25.98 | 26.28 | 25.75 | 26.18 | 283,380 | +0.19(+0.74%) |
Nov 17, 2015 | 26.76 | 26.98 | 25.87 | 25.98 | 329,850 | -0.69(-2.59%) |
Nov 16, 2015 | 26.73 | 26.89 | 26.25 | 26.68 | 359,078 | -0.19(-0.71%) |
Nov 13, 2015 | 26.72 | 26.87 | 26.59 | 26.87 | 259,991 | -0.03(-0.11%) |
Nov 12, 2015 | 27.79 | 27.94 | 26.46 | 26.90 | 284,602 | -1.25(-4.44%) |
Nov 11, 2015 | 31.22 | 31.45 | 27.90 | 28.15 | 631,829 | -3.10(-9.93%) |
Nov 10, 2015 | 35.31 | 35.31 | 31.05 | 31.25 | 641,320 | +1.32(+4.40%) |
Nov 09, 2015 | 31.01 | 31.03 | 29.20 | 29.93 | 416,288 | -1.16(-3.72%) |
Nov 06, 2015 | 30.05 | 31.27 | 29.65 | 31.09 | 349,308 | +0.88(+2.90%) |
Nov 05, 2015 | 29.62 | 30.27 | 29.00 | 30.21 | 245,658 | +0.68(+2.29%) |
Nov 04, 2015 | 29.28 | 29.55 | 28.69 | 29.54 | 185,795 | +0.38(+1.31%) |
Nov 03, 2015 | 28.74 | 29.47 | 28.54 | 29.15 | 213,599 | +0.26(+0.92%) |