Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.31 | 33.83 | 33.22 | 33.77 | 327,746 | +0.42(+1.27%) |
Oct 28, 2016 | 33.12 | 33.57 | 33.09 | 33.34 | 171,173 | +0.26(+0.78%) |
Oct 27, 2016 | 33.22 | 33.23 | 32.98 | 33.08 | 140,242 | -0.05(-0.16%) |
Oct 26, 2016 | 33.09 | 33.41 | 33.05 | 33.13 | 142,323 | -0.10(-0.31%) |
Oct 25, 2016 | 33.37 | 33.37 | 33.11 | 33.24 | 130,399 | -0.23(-0.70%) |
Oct 24, 2016 | 33.04 | 33.47 | 33.04 | 33.47 | 229,740 | +0.66(+2.00%) |
Oct 21, 2016 | 32.62 | 33.02 | 32.56 | 32.81 | 226,970 | -0.03(-0.08%) |
Oct 20, 2016 | 32.69 | 32.94 | 32.55 | 32.84 | 166,529 | +0.13(+0.40%) |
Oct 19, 2016 | 32.93 | 32.93 | 32.64 | 32.71 | 240,906 | -0.22(-0.68%) |
Oct 18, 2016 | 33.00 | 33.13 | 32.88 | 32.94 | 202,188 | +0.22(+0.66%) |
Oct 17, 2016 | 32.64 | 32.78 | 32.49 | 32.72 | 377,384 | +0.04(+0.13%) |
Oct 14, 2016 | 32.90 | 33.24 | 32.65 | 32.68 | 233,875 | -0.22(-0.68%) |
Oct 13, 2016 | 32.63 | 33.21 | 32.59 | 32.90 | 560,639 | +0.01(+0.03%) |
Oct 12, 2016 | 33.05 | 33.18 | 32.79 | 32.89 | 408,322 | -0.12(-0.37%) |
Oct 11, 2016 | 33.56 | 33.56 | 32.89 | 33.01 | 255,749 | -0.51(-1.52%) |
Oct 10, 2016 | 33.67 | 33.96 | 33.51 | 33.52 | 177,653 | +0.02(+0.05%) |
Oct 07, 2016 | 33.92 | 33.96 | 33.29 | 33.51 | 257,305 | -0.41(-1.22%) |
Oct 06, 2016 | 33.68 | 34.04 | 33.49 | 33.92 | 173,678 | +0.14(+0.41%) |
Oct 05, 2016 | 34.06 | 34.18 | 33.73 | 33.78 | 226,918 | -0.11(-0.33%) |
Oct 04, 2016 | 34.41 | 34.63 | 33.78 | 33.89 | 238,028 | -0.56(-1.62%) |
Oct 03, 2016 | 34.10 | 34.55 | 34.10 | 34.45 | 408,562 | +0.29(+0.86%) |
Sep 30, 2016 | 33.81 | 34.33 | 33.72 | 34.16 | 310,767 | +0.32(+0.94%) |
Sep 29, 2016 | 34.11 | 34.18 | 33.79 | 33.84 | 172,468 | -0.31(-0.91%) |
Sep 28, 2016 | 34.08 | 34.17 | 33.88 | 34.15 | 206,703 | +0.25(+0.74%) |
Sep 27, 2016 | 33.91 | 34.12 | 33.88 | 33.90 | 441,172 | -0.13(-0.38%) |
Sep 26, 2016 | 33.95 | 34.36 | 33.73 | 34.03 | 239,278 | -0.15(-0.43%) |
Sep 23, 2016 | 34.42 | 34.46 | 34.09 | 34.18 | 218,375 | -0.24(-0.70%) |
Sep 22, 2016 | 33.99 | 34.44 | 33.87 | 34.42 | 301,036 | +0.55(+1.63%) |
Sep 21, 2016 | 33.47 | 33.90 | 33.34 | 33.87 | 301,291 | +0.65(+1.97%) |
Sep 20, 2016 | 33.73 | 33.78 | 33.20 | 33.21 | 473,069 | -0.30(-0.90%) |
Sep 19, 2016 | 33.63 | 33.77 | 33.43 | 33.51 | 292,981 | -0.14(-0.41%) |
Sep 16, 2016 | 33.94 | 33.94 | 33.49 | 33.65 | 438,620 | -0.27(-0.79%) |
Sep 15, 2016 | 33.56 | 33.95 | 33.48 | 33.92 | 179,075 | +0.35(+1.05%) |
Sep 14, 2016 | 33.38 | 33.63 | 33.26 | 33.57 | 318,014 | +0.21(+0.62%) |
Sep 13, 2016 | 32.83 | 33.44 | 32.83 | 33.36 | 376,224 | +0.01(+0.03%) |
Sep 12, 2016 | 32.98 | 33.37 | 32.75 | 33.35 | 295,468 | +0.15(+0.47%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.17 | 33.20 | 407,662 | -1.58(-4.55%) |
Sep 08, 2016 | 34.42 | 34.82 | 33.29 | 34.78 | 906,117 | +1.52(+4.58%) |
Sep 07, 2016 | 33.49 | 33.61 | 33.07 | 33.26 | 483,468 | -0.29(-0.87%) |
Sep 06, 2016 | 33.53 | 33.61 | 33.09 | 33.55 | 272,101 | +0.07(+0.21%) |
Sep 02, 2016 | 33.47 | 33.48 | 33.48 | 33.48 | 258,589 | +0.22(+0.65%) |
Sep 01, 2016 | 32.95 | 33.26 | 32.77 | 33.26 | 172,252 | +0.20(+0.60%) |
Aug 31, 2016 | 33.05 | 33.12 | 32.69 | 33.07 | 232,960 | +0.03(+0.08%) |
Aug 30, 2016 | 32.82 | 33.19 | 32.80 | 33.04 | 228,152 | +0.32(+0.97%) |
Aug 29, 2016 | 32.75 | 32.95 | 32.58 | 32.72 | 157,293 | +0.00(+0.00%) |
Aug 26, 2016 | 32.88 | 33.16 | 32.50 | 32.72 | 190,521 | -0.19(-0.58%) |
Aug 25, 2016 | 32.85 | 33.03 | 32.70 | 32.91 | 242,337 | +0.09(+0.26%) |
Aug 24, 2016 | 33.01 | 33.02 | 32.77 | 32.83 | 194,310 | -0.17(-0.52%) |
Aug 23, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 195,314 | +0.12(+0.37%) |
Aug 22, 2016 | 32.45 | 32.93 | 32.45 | 32.88 | 231,821 | +0.32(+0.98%) |
Aug 19, 2016 | 32.63 | 32.65 | 32.45 | 32.56 | 250,368 | -0.07(-0.21%) |
Aug 18, 2016 | 32.65 | 32.74 | 32.47 | 32.63 | 197,411 | +0.03(+0.08%) |
Aug 17, 2016 | 32.77 | 32.77 | 32.46 | 32.60 | 244,660 | -0.09(-0.26%) |
Aug 16, 2016 | 32.84 | 32.98 | 32.61 | 32.69 | 200,117 | -0.11(-0.34%) |
Aug 15, 2016 | 32.40 | 32.80 | 32.40 | 32.80 | 126,854 | +0.34(+1.03%) |
Aug 12, 2016 | 32.70 | 32.70 | 32.24 | 32.46 | 134,412 | -0.24(-0.74%) |
Aug 11, 2016 | 32.40 | 32.71 | 32.39 | 32.71 | 220,542 | +0.34(+1.06%) |
Aug 10, 2016 | 32.01 | 32.36 | 32.01 | 32.36 | 158,731 | +0.35(+1.10%) |
Aug 09, 2016 | 31.89 | 32.03 | 31.82 | 32.01 | 208,508 | +0.09(+0.27%) |
Aug 08, 2016 | 32.06 | 32.09 | 31.81 | 31.92 | 93,991 | -0.14(-0.43%) |
Aug 05, 2016 | 32.00 | 32.24 | 31.85 | 32.06 | 146,840 | +0.12(+0.38%) |
Aug 04, 2016 | 32.09 | 32.13 | 31.85 | 31.94 | 134,066 | -0.13(-0.40%) |
Aug 03, 2016 | 31.72 | 32.07 | 31.52 | 32.07 | 329,532 | +0.36(+1.14%) |
Aug 02, 2016 | 31.99 | 32.20 | 31.62 | 31.71 | 276,377 | -0.36(-1.13%) |
Aug 01, 2016 | 31.97 | 32.19 | 31.75 | 32.07 | 226,056 | +0.05(+0.16%) |
Jul 29, 2016 | 32.03 | 32.15 | 31.79 | 32.02 | 260,571 | -0.03(-0.08%) |
Jul 28, 2016 | 32.22 | 32.30 | 31.91 | 32.04 | 172,261 | -0.32(-0.98%) |
Jul 27, 2016 | 32.27 | 32.37 | 31.97 | 32.36 | 207,967 | +0.08(+0.24%) |
Jul 26, 2016 | 31.90 | 32.37 | 31.90 | 32.28 | 206,564 | +0.20(+0.62%) |
Jul 25, 2016 | 32.21 | 32.21 | 31.92 | 32.09 | 228,377 | -0.20(-0.61%) |
Jul 22, 2016 | 31.90 | 32.41 | 31.75 | 32.28 | 142,044 | +0.32(+1.00%) |
Jul 21, 2016 | 31.93 | 32.08 | 31.78 | 31.97 | 196,450 | +0.05(+0.16%) |
Jul 20, 2016 | 31.71 | 32.12 | 31.58 | 31.91 | 187,704 | +0.28(+0.87%) |
Jul 19, 2016 | 31.74 | 31.93 | 31.51 | 31.64 | 287,736 | -0.24(-0.76%) |
Jul 18, 2016 | 32.08 | 32.18 | 31.84 | 31.88 | 155,581 | -0.17(-0.54%) |
Jul 15, 2016 | 31.97 | 32.06 | 31.64 | 32.05 | 306,839 | +0.18(+0.57%) |
Jul 14, 2016 | 32.15 | 32.24 | 31.78 | 31.87 | 253,379 | -0.17(-0.54%) |
Jul 13, 2016 | 32.11 | 32.18 | 31.94 | 32.04 | 220,072 | -0.01(-0.03%) |
Jul 12, 2016 | 32.05 | 32.30 | 31.72 | 32.05 | 248,834 | +0.15(+0.49%) |
Jul 11, 2016 | 31.72 | 31.96 | 31.63 | 31.90 | 183,512 | +0.22(+0.68%) |
Jul 08, 2016 | 31.44 | 31.90 | 31.21 | 31.68 | 279,978 | +0.47(+1.52%) |
Jul 07, 2016 | 31.28 | 31.42 | 31.02 | 31.21 | 161,935 | -0.13(-0.41%) |
Jul 06, 2016 | 31.27 | 31.49 | 31.15 | 31.34 | 205,458 | -0.05(-0.16%) |
Jul 05, 2016 | 31.05 | 31.60 | 30.94 | 31.39 | 285,798 | +0.27(+0.87%) |
Jul 01, 2016 | 31.25 | 31.12 | 31.12 | 31.12 | 216,221 | -0.13(-0.41%) |
Jun 30, 2016 | 30.55 | 31.25 | 30.55 | 31.25 | 444,532 | +0.63(+2.07%) |
Jun 29, 2016 | 30.43 | 30.77 | 30.43 | 30.61 | 244,186 | +0.43(+1.42%) |
Jun 28, 2016 | 30.27 | 30.60 | 30.14 | 30.18 | 498,397 | +0.01(+0.03%) |
Jun 27, 2016 | 30.46 | 30.50 | 30.00 | 30.18 | 408,357 | -0.44(-1.43%) |
Jun 24, 2016 | 30.71 | 30.87 | 30.44 | 30.61 | 621,000 | -0.89(-2.83%) |
Jun 23, 2016 | 31.39 | 31.63 | 31.29 | 31.50 | 463,235 | +0.36(+1.15%) |
Jun 22, 2016 | 31.30 | 31.44 | 31.09 | 31.14 | 280,890 | -0.15(-0.49%) |
Jun 21, 2016 | 31.11 | 31.43 | 30.90 | 31.30 | 300,910 | +0.22(+0.72%) |
Jun 20, 2016 | 31.42 | 31.61 | 31.04 | 31.07 | 718,048 | +0.02(+0.06%) |
Jun 17, 2016 | 31.75 | 31.85 | 30.89 | 31.06 | 559,223 | -0.35(-1.12%) |
Jun 16, 2016 | 31.19 | 31.44 | 31.01 | 31.41 | 206,066 | +0.15(+0.49%) |
Jun 15, 2016 | 31.60 | 31.64 | 31.20 | 31.25 | 234,127 | -0.26(-0.82%) |
Jun 14, 2016 | 31.32 | 31.65 | 31.18 | 31.51 | 455,029 | +0.07(+0.22%) |
Jun 13, 2016 | 31.81 | 32.10 | 31.43 | 31.44 | 645,690 | -0.51(-1.58%) |
Jun 10, 2016 | 31.76 | 32.42 | 31.58 | 31.95 | 701,648 | +0.03(+0.08%) |
Jun 09, 2016 | 30.60 | 32.20 | 30.12 | 31.92 | 1,578,400 | +2.15(+7.22%) |
Jun 08, 2016 | 29.34 | 29.97 | 29.23 | 29.77 | 402,190 | +0.45(+1.52%) |
Jun 07, 2016 | 29.22 | 29.43 | 29.16 | 29.33 | 219,885 | +0.11(+0.38%) |
Jun 06, 2016 | 29.29 | 29.37 | 29.16 | 29.22 | 289,494 | -0.04(-0.15%) |
Jun 03, 2016 | 29.44 | 29.44 | 29.11 | 29.26 | 243,494 | -0.22(-0.76%) |
Jun 02, 2016 | 29.18 | 29.62 | 29.15 | 29.48 | 245,488 | +0.19(+0.64%) |
Jun 01, 2016 | 29.19 | 29.34 | 29.04 | 29.29 | 253,390 | +0.03(+0.09%) |
May 31, 2016 | 29.09 | 29.29 | 28.94 | 29.27 | 302,097 | +0.13(+0.44%) |
May 27, 2016 | 28.82 | 29.14 | 29.14 | 29.14 | 345,814 | +0.30(+1.04%) |
May 26, 2016 | 28.63 | 28.90 | 28.48 | 28.84 | 343,219 | +0.25(+0.87%) |
May 25, 2016 | 28.63 | 28.71 | 28.52 | 28.59 | 196,395 | -0.12(-0.42%) |
May 24, 2016 | 28.36 | 28.77 | 28.17 | 28.71 | 268,048 | +0.45(+1.58%) |
May 23, 2016 | 28.35 | 28.45 | 28.25 | 28.27 | 192,703 | -0.12(-0.42%) |
May 20, 2016 | 28.20 | 28.39 | 28.03 | 28.39 | 231,303 | +0.33(+1.16%) |
May 19, 2016 | 27.85 | 28.09 | 27.66 | 28.06 | 186,953 | +0.15(+0.55%) |
May 18, 2016 | 28.12 | 28.12 | 27.74 | 27.91 | 316,206 | -0.27(-0.94%) |
May 17, 2016 | 28.27 | 28.46 | 27.98 | 28.17 | 449,302 | -0.15(-0.51%) |
May 16, 2016 | 28.27 | 28.39 | 28.15 | 28.32 | 199,835 | +0.06(+0.21%) |
May 13, 2016 | 28.26 | 28.36 | 28.03 | 28.26 | 251,399 | +0.00(+0.00%) |
May 12, 2016 | 28.26 | 28.45 | 28.03 | 28.26 | 206,503 | +0.03(+0.12%) |
May 11, 2016 | 28.50 | 28.55 | 28.08 | 28.22 | 191,007 | -0.33(-1.14%) |
May 10, 2016 | 28.24 | 28.57 | 28.15 | 28.55 | 287,654 | +0.39(+1.40%) |
May 09, 2016 | 27.80 | 28.22 | 27.76 | 28.15 | 223,052 | +0.30(+1.08%) |
May 06, 2016 | 27.90 | 28.11 | 27.43 | 27.85 | 466,091 | -0.23(-0.82%) |
May 05, 2016 | 28.08 | 28.18 | 27.80 | 28.09 | 525,614 | +0.03(+0.12%) |
May 04, 2016 | 27.60 | 28.22 | 27.60 | 28.05 | 410,856 | +0.28(+1.02%) |
May 03, 2016 | 27.69 | 27.85 | 27.55 | 27.77 | 260,584 | -0.08(-0.28%) |
May 02, 2016 | 27.60 | 27.85 | 27.48 | 27.85 | 285,070 | +0.29(+1.06%) |
Apr 29, 2016 | 27.50 | 27.66 | 27.34 | 27.55 | 292,150 | -0.20(-0.71%) |
Apr 28, 2016 | 27.87 | 27.98 | 27.74 | 27.75 | 209,165 | -0.22(-0.80%) |
Apr 27, 2016 | 27.47 | 27.98 | 27.47 | 27.97 | 378,057 | +0.42(+1.52%) |
Apr 26, 2016 | 27.30 | 27.55 | 27.23 | 27.55 | 256,442 | +0.25(+0.91%) |
Apr 25, 2016 | 27.44 | 27.56 | 27.19 | 27.31 | 187,929 | -0.24(-0.87%) |
Apr 22, 2016 | 27.39 | 27.67 | 27.39 | 27.55 | 242,029 | +0.12(+0.44%) |
Apr 21, 2016 | 27.66 | 27.70 | 27.38 | 27.43 | 164,108 | -0.32(-1.14%) |
Apr 20, 2016 | 27.83 | 27.84 | 27.50 | 27.74 | 246,308 | -0.11(-0.40%) |
Apr 19, 2016 | 27.87 | 27.97 | 27.59 | 27.85 | 298,715 | +0.11(+0.40%) |
Apr 18, 2016 | 27.98 | 28.17 | 27.73 | 27.74 | 225,207 | -0.24(-0.86%) |
Apr 15, 2016 | 27.58 | 28.03 | 27.58 | 27.98 | 500,662 | +0.40(+1.46%) |
Apr 14, 2016 | 27.75 | 27.81 | 27.53 | 27.58 | 251,780 | -0.19(-0.68%) |
Apr 13, 2016 | 27.45 | 27.80 | 27.31 | 27.77 | 448,873 | +0.40(+1.47%) |
Apr 12, 2016 | 27.20 | 27.58 | 27.16 | 27.37 | 296,187 | +0.16(+0.60%) |
Apr 11, 2016 | 27.55 | 27.61 | 27.14 | 27.20 | 335,420 | -0.27(-0.97%) |
Apr 08, 2016 | 27.59 | 27.79 | 27.40 | 27.47 | 342,964 | -0.01(-0.03%) |
Apr 07, 2016 | 27.29 | 27.49 | 27.15 | 27.48 | 551,987 | +0.07(+0.25%) |
Apr 06, 2016 | 27.24 | 27.45 | 27.13 | 27.41 | 436,366 | +0.12(+0.44%) |
Apr 05, 2016 | 27.07 | 27.47 | 26.99 | 27.29 | 352,743 | +0.17(+0.62%) |
Apr 04, 2016 | 27.32 | 27.39 | 27.05 | 27.12 | 441,103 | -0.21(-0.78%) |
Apr 01, 2016 | 27.37 | 27.57 | 27.13 | 27.34 | 255,265 | -0.20(-0.71%) |
Mar 31, 2016 | 27.42 | 27.69 | 27.37 | 27.53 | 240,033 | +0.07(+0.25%) |
Mar 30, 2016 | 27.27 | 27.53 | 27.12 | 27.46 | 396,636 | +0.20(+0.72%) |
Mar 29, 2016 | 26.93 | 27.27 | 26.72 | 27.27 | 361,667 | +0.33(+1.23%) |
Mar 28, 2016 | 26.83 | 27.04 | 26.73 | 26.93 | 129,724 | +0.11(+0.41%) |
Mar 24, 2016 | 26.77 | 26.82 | 26.82 | 26.82 | 195,637 | -0.03(-0.13%) |
Mar 23, 2016 | 27.25 | 27.25 | 26.86 | 26.86 | 394,716 | -0.38(-1.41%) |
Mar 22, 2016 | 27.14 | 27.58 | 27.03 | 27.24 | 635,154 | +0.04(+0.16%) |
Mar 21, 2016 | 27.09 | 27.26 | 26.92 | 27.20 | 376,554 | +0.08(+0.28%) |
Mar 18, 2016 | 27.20 | 27.27 | 26.88 | 27.12 | 727,284 | +0.04(+0.16%) |
Mar 17, 2016 | 26.62 | 27.17 | 26.53 | 27.08 | 386,170 | +0.43(+1.63%) |
Mar 16, 2016 | 26.39 | 26.81 | 26.24 | 26.64 | 270,833 | +0.16(+0.61%) |
Mar 15, 2016 | 26.05 | 26.53 | 25.95 | 26.48 | 304,477 | +0.26(+0.97%) |
Mar 14, 2016 | 26.40 | 26.46 | 26.11 | 26.23 | 358,947 | -0.24(-0.90%) |
Mar 11, 2016 | 26.59 | 26.74 | 26.36 | 26.47 | 373,165 | -0.01(-0.03%) |
Mar 10, 2016 | 27.14 | 27.22 | 26.24 | 26.47 | 617,777 | -0.66(-2.45%) |
Mar 09, 2016 | 27.39 | 28.45 | 26.09 | 27.14 | 915,283 | +0.86(+3.27%) |
Mar 08, 2016 | 26.36 | 26.60 | 25.92 | 26.28 | 392,794 | -0.15(-0.58%) |
Mar 07, 2016 | 26.01 | 26.45 | 25.70 | 26.43 | 470,596 | +0.32(+1.24%) |
Mar 04, 2016 | 26.23 | 26.25 | 25.93 | 26.11 | 377,800 | -0.12(-0.45%) |
Mar 03, 2016 | 26.41 | 26.51 | 25.99 | 26.23 | 379,853 | -0.20(-0.74%) |
Mar 02, 2016 | 26.69 | 26.69 | 25.94 | 26.42 | 582,811 | -0.34(-1.27%) |
Mar 01, 2016 | 26.90 | 26.96 | 26.49 | 26.76 | 258,592 | +0.01(+0.03%) |
Feb 29, 2016 | 26.62 | 26.93 | 26.38 | 26.76 | 394,787 | +0.12(+0.45%) |
Feb 26, 2016 | 27.49 | 27.55 | 26.49 | 26.64 | 539,726 | -0.81(-2.95%) |
Feb 25, 2016 | 27.56 | 27.69 | 27.29 | 27.45 | 343,824 | -0.03(-0.12%) |
Feb 24, 2016 | 26.80 | 27.51 | 26.61 | 27.48 | 248,212 | +0.47(+1.73%) |
Feb 23, 2016 | 27.06 | 27.23 | 26.82 | 27.01 | 224,970 | -0.08(-0.28%) |
Feb 22, 2016 | 27.28 | 27.45 | 27.00 | 27.09 | 379,765 | -0.05(-0.19%) |
Feb 19, 2016 | 26.77 | 27.25 | 26.61 | 27.14 | 354,648 | +0.37(+1.37%) |
Feb 18, 2016 | 26.82 | 27.06 | 26.68 | 26.77 | 280,785 | -0.04(-0.16%) |
Feb 17, 2016 | 26.79 | 27.11 | 26.55 | 26.82 | 471,821 | +0.03(+0.10%) |
Feb 16, 2016 | 26.23 | 26.86 | 25.98 | 26.79 | 311,857 | +0.91(+3.52%) |
Feb 12, 2016 | 25.87 | 25.88 | 25.88 | 25.88 | 337,406 | +0.20(+0.76%) |
Feb 11, 2016 | 25.18 | 25.80 | 25.09 | 25.68 | 570,034 | +0.14(+0.53%) |
Feb 10, 2016 | 25.40 | 25.78 | 25.29 | 25.55 | 330,988 | +0.30(+1.18%) |
Feb 09, 2016 | 24.90 | 25.43 | 24.79 | 25.25 | 277,194 | +0.15(+0.61%) |
Feb 08, 2016 | 24.37 | 25.15 | 24.24 | 25.09 | 322,272 | +0.52(+2.12%) |
Feb 05, 2016 | 25.08 | 25.20 | 24.50 | 24.57 | 433,241 | -0.61(-2.44%) |
Feb 04, 2016 | 24.97 | 25.49 | 24.82 | 25.19 | 205,006 | +0.17(+0.68%) |
Feb 03, 2016 | 25.30 | 25.37 | 24.68 | 25.02 | 361,705 | -0.09(-0.34%) |
Feb 02, 2016 | 25.32 | 25.57 | 24.92 | 25.10 | 266,731 | -0.47(-1.83%) |
Feb 01, 2016 | 25.46 | 25.78 | 25.25 | 25.57 | 248,217 | -0.02(-0.07%) |
Jan 29, 2016 | 25.03 | 25.61 | 25.01 | 25.59 | 768,185 | +0.72(+2.88%) |
Jan 28, 2016 | 25.04 | 25.23 | 24.75 | 24.87 | 400,937 | +0.04(+0.17%) |
Jan 27, 2016 | 24.93 | 25.20 | 24.75 | 24.83 | 473,231 | -0.19(-0.75%) |
Jan 26, 2016 | 24.87 | 25.08 | 24.67 | 25.02 | 507,706 | +0.31(+1.24%) |
Jan 25, 2016 | 24.85 | 25.20 | 24.64 | 24.71 | 546,496 | -0.17(-0.68%) |
Jan 22, 2016 | 24.64 | 25.16 | 24.64 | 24.88 | 578,745 | +0.53(+2.17%) |
Jan 21, 2016 | 24.51 | 24.83 | 24.34 | 24.35 | 402,120 | -0.08(-0.31%) |
Jan 20, 2016 | 24.28 | 24.70 | 23.90 | 24.43 | 442,132 | -0.20(-0.80%) |
Jan 19, 2016 | 24.15 | 25.04 | 24.14 | 24.63 | 645,735 | +0.65(+2.70%) |
Jan 15, 2016 | 23.01 | 23.98 | 23.98 | 23.98 | 810,009 | +0.50(+2.14%) |
Jan 14, 2016 | 22.86 | 23.82 | 22.69 | 23.48 | 389,253 | +0.66(+2.91%) |
Jan 13, 2016 | 23.13 | 23.39 | 22.64 | 22.81 | 336,285 | -0.32(-1.40%) |
Jan 12, 2016 | 23.19 | 23.34 | 22.94 | 23.13 | 362,072 | +0.11(+0.48%) |
Jan 11, 2016 | 22.74 | 23.10 | 22.62 | 23.02 | 267,332 | +0.37(+1.66%) |
Jan 08, 2016 | 22.90 | 22.95 | 22.58 | 22.65 | 423,973 | -0.12(-0.52%) |
Jan 07, 2016 | 22.87 | 23.27 | 22.73 | 22.77 | 236,332 | -0.49(-2.12%) |
Jan 06, 2016 | 23.20 | 23.65 | 23.18 | 23.26 | 336,037 | -0.23(-0.98%) |
Jan 05, 2016 | 23.49 | 23.72 | 23.48 | 23.49 | 266,292 | +0.06(+0.24%) |
Jan 04, 2016 | 23.77 | 23.77 | 23.29 | 23.44 | 393,239 | -0.68(-2.81%) |
Dec 31, 2015 | 24.60 | 24.11 | 24.11 | 24.11 | 282,524 | -0.52(-2.10%) |
Dec 30, 2015 | 24.92 | 24.93 | 24.63 | 24.63 | 187,092 | -0.29(-1.16%) |
Dec 29, 2015 | 24.95 | 25.19 | 24.83 | 24.92 | 218,876 | +0.08(+0.34%) |
Dec 28, 2015 | 24.71 | 24.87 | 24.48 | 24.83 | 213,875 | +0.06(+0.24%) |
Dec 24, 2015 | 24.76 | 24.77 | 24.77 | 24.77 | 96,457 | +0.01(+0.03%) |
Dec 23, 2015 | 24.47 | 24.82 | 24.38 | 24.77 | 208,910 | +0.41(+1.67%) |
Dec 22, 2015 | 24.19 | 24.37 | 24.05 | 24.36 | 272,250 | +0.25(+1.02%) |
Dec 21, 2015 | 24.01 | 24.15 | 23.83 | 24.11 | 240,790 | +0.25(+1.06%) |
Dec 18, 2015 | 24.11 | 24.13 | 23.86 | 23.86 | 713,397 | -0.41(-1.68%) |
Dec 17, 2015 | 24.68 | 24.68 | 24.26 | 24.27 | 358,472 | -0.39(-1.58%) |
Dec 16, 2015 | 24.33 | 24.66 | 24.20 | 24.66 | 421,140 | +0.47(+1.96%) |
Dec 15, 2015 | 24.12 | 24.33 | 24.01 | 24.18 | 287,855 | +0.18(+0.74%) |
Dec 14, 2015 | 24.02 | 24.11 | 23.84 | 24.00 | 396,778 | -0.01(-0.04%) |
Dec 11, 2015 | 24.00 | 24.27 | 23.85 | 24.01 | 369,086 | -0.28(-1.15%) |
Dec 10, 2015 | 24.53 | 24.62 | 24.26 | 24.29 | 510,434 | -0.23(-0.93%) |
Dec 09, 2015 | 24.56 | 24.97 | 24.14 | 24.52 | 985,042 | -0.17(-0.69%) |
Dec 08, 2015 | 24.33 | 24.80 | 24.13 | 24.69 | 349,462 | +0.19(+0.80%) |
Dec 07, 2015 | 24.88 | 24.88 | 24.35 | 24.50 | 235,291 | -0.44(-1.77%) |
Dec 04, 2015 | 24.61 | 25.07 | 24.61 | 24.94 | 176,750 | +0.36(+1.45%) |
Dec 03, 2015 | 25.30 | 25.30 | 24.52 | 24.58 | 376,818 | -0.69(-2.72%) |
Dec 02, 2015 | 25.49 | 25.62 | 25.13 | 25.27 | 245,510 | -0.23(-0.90%) |
Dec 01, 2015 | 25.20 | 25.52 | 25.06 | 25.49 | 201,046 | +0.36(+1.45%) |
Nov 30, 2015 | 25.47 | 25.53 | 25.11 | 25.13 | 284,858 | -0.28(-1.10%) |
Nov 27, 2015 | 25.24 | 25.46 | 25.14 | 25.41 | 114,484 | +0.13(+0.50%) |
Nov 25, 2015 | 25.22 | 25.28 | 25.28 | 25.28 | 181,226 | +0.09(+0.37%) |
Nov 24, 2015 | 24.94 | 25.21 | 24.78 | 25.19 | 187,800 | +0.20(+0.81%) |
Nov 23, 2015 | 25.16 | 25.24 | 24.89 | 24.99 | 218,956 | -0.22(-0.87%) |
Nov 20, 2015 | 24.90 | 25.22 | 24.90 | 25.21 | 264,668 | +0.43(+1.74%) |
Nov 19, 2015 | 24.66 | 24.78 | 24.53 | 24.77 | 262,270 | +0.12(+0.48%) |
Nov 18, 2015 | 24.48 | 24.69 | 24.39 | 24.66 | 303,180 | +0.21(+0.87%) |
Nov 17, 2015 | 24.43 | 24.50 | 24.22 | 24.44 | 239,872 | +0.04(+0.17%) |
Nov 16, 2015 | 24.11 | 24.42 | 24.03 | 24.40 | 160,500 | +0.30(+1.23%) |
Nov 13, 2015 | 24.25 | 24.43 | 24.08 | 24.11 | 226,783 | -0.26(-1.08%) |
Nov 12, 2015 | 24.16 | 24.39 | 24.05 | 24.37 | 361,584 | -0.05(-0.21%) |
Nov 11, 2015 | 24.41 | 24.58 | 24.30 | 24.42 | 179,120 | +0.08(+0.35%) |
Nov 10, 2015 | 23.97 | 24.34 | 23.91 | 24.33 | 304,992 | +0.26(+1.09%) |
Nov 09, 2015 | 24.21 | 24.32 | 23.97 | 24.07 | 326,396 | -0.19(-0.77%) |
Nov 06, 2015 | 24.04 | 24.32 | 23.85 | 24.26 | 317,549 | +0.09(+0.39%) |
Nov 05, 2015 | 24.09 | 24.24 | 23.93 | 24.17 | 150,803 | +0.11(+0.46%) |
Nov 04, 2015 | 24.11 | 24.17 | 23.83 | 24.05 | 221,103 | -0.05(-0.21%) |
Nov 03, 2015 | 24.22 | 24.44 | 23.94 | 24.11 | 266,943 | -0.15(-0.63%) |