Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.95 | 29.08 | 28.62 | 28.64 | 5,847,961 | -0.17(-0.60%) |
Oct 28, 2016 | 29.09 | 29.31 | 28.50 | 28.81 | 7,705,211 | -0.24(-0.84%) |
Oct 27, 2016 | 29.21 | 29.32 | 28.94 | 29.06 | 7,360,863 | +0.01(+0.03%) |
Oct 26, 2016 | 28.43 | 29.10 | 28.37 | 29.05 | 8,810,527 | +0.40(+1.39%) |
Oct 25, 2016 | 29.01 | 29.11 | 28.62 | 28.65 | 6,421,578 | -0.43(-1.49%) |
Oct 24, 2016 | 29.36 | 29.40 | 29.02 | 29.08 | 6,978,677 | -0.07(-0.25%) |
Oct 21, 2016 | 28.72 | 29.27 | 28.66 | 29.16 | 9,091,968 | +0.09(+0.31%) |
Oct 20, 2016 | 29.33 | 29.43 | 28.99 | 29.07 | 7,193,544 | -0.33(-1.14%) |
Oct 19, 2016 | 29.20 | 29.65 | 29.18 | 29.40 | 10,066,387 | +0.30(+1.02%) |
Oct 18, 2016 | 29.26 | 29.32 | 28.89 | 29.10 | 11,394,158 | +0.47(+1.64%) |
Oct 17, 2016 | 28.90 | 29.00 | 28.14 | 28.63 | 15,320,835 | -0.25(-0.88%) |
Oct 14, 2016 | 28.86 | 29.10 | 28.60 | 28.89 | 8,504,611 | +0.49(+1.72%) |
Oct 13, 2016 | 28.51 | 28.51 | 27.92 | 28.40 | 9,915,722 | -0.27(-0.95%) |
Oct 12, 2016 | 28.85 | 28.97 | 28.65 | 28.67 | 4,782,914 | -0.15(-0.53%) |
Oct 11, 2016 | 29.27 | 29.46 | 28.60 | 28.82 | 7,793,924 | -0.50(-1.69%) |
Oct 10, 2016 | 29.52 | 29.69 | 29.27 | 29.32 | 4,715,076 | +0.05(+0.15%) |
Oct 07, 2016 | 29.30 | 29.48 | 29.08 | 29.27 | 8,328,098 | -0.03(-0.09%) |
Oct 06, 2016 | 29.45 | 29.50 | 29.01 | 29.30 | 8,563,939 | -0.16(-0.55%) |
Oct 05, 2016 | 28.91 | 29.72 | 28.89 | 29.46 | 10,978,402 | +0.69(+2.39%) |
Oct 04, 2016 | 28.56 | 29.05 | 28.50 | 28.78 | 10,530,160 | +0.33(+1.18%) |
Oct 03, 2016 | 28.51 | 28.75 | 28.33 | 28.44 | 6,238,668 | -0.08(-0.29%) |
Sep 30, 2016 | 28.04 | 28.70 | 27.87 | 28.52 | 9,606,632 | +0.80(+2.87%) |
Sep 29, 2016 | 28.05 | 28.39 | 27.60 | 27.73 | 7,915,477 | -0.33(-1.19%) |
Sep 28, 2016 | 28.01 | 28.09 | 27.67 | 28.06 | 5,187,725 | +0.30(+1.07%) |
Sep 27, 2016 | 27.36 | 27.78 | 26.98 | 27.77 | 7,057,662 | +0.24(+0.89%) |
Sep 26, 2016 | 27.49 | 27.78 | 27.41 | 27.52 | 8,640,170 | -0.19(-0.68%) |
Sep 23, 2016 | 28.14 | 28.23 | 27.67 | 27.71 | 6,339,196 | -0.52(-1.82%) |
Sep 22, 2016 | 28.37 | 28.58 | 28.19 | 28.23 | 7,691,923 | +0.10(+0.35%) |
Sep 21, 2016 | 27.99 | 28.27 | 27.73 | 28.13 | 10,257,693 | +0.34(+1.24%) |
Sep 20, 2016 | 28.14 | 28.16 | 27.75 | 27.78 | 4,798,069 | -0.13(-0.45%) |
Sep 19, 2016 | 27.76 | 28.33 | 27.65 | 27.91 | 7,660,871 | +0.33(+1.18%) |
Sep 16, 2016 | 27.72 | 27.75 | 27.48 | 27.58 | 8,360,079 | -0.36(-1.29%) |
Sep 15, 2016 | 27.35 | 28.04 | 27.26 | 27.95 | 10,472,580 | +0.65(+2.38%) |
Sep 14, 2016 | 27.47 | 27.58 | 27.16 | 27.30 | 8,076,489 | -0.21(-0.76%) |
Sep 13, 2016 | 27.52 | 27.73 | 27.24 | 27.50 | 9,479,108 | -0.39(-1.39%) |
Sep 12, 2016 | 27.47 | 28.00 | 27.19 | 27.89 | 13,344,056 | +0.20(+0.72%) |
Sep 09, 2016 | 27.94 | 28.30 | 27.68 | 27.69 | 7,649,154 | -0.24(-0.87%) |
Sep 08, 2016 | 27.85 | 28.13 | 27.78 | 27.94 | 6,641,249 | +0.14(+0.49%) |
Sep 07, 2016 | 27.58 | 27.88 | 27.52 | 27.80 | 7,348,595 | +0.04(+0.13%) |
Sep 06, 2016 | 28.30 | 28.43 | 27.47 | 27.77 | 9,700,779 | -0.49(-1.73%) |
Sep 02, 2016 | 28.12 | 28.25 | 28.25 | 28.25 | 6,684,240 | +0.26(+0.94%) |
Sep 01, 2016 | 28.59 | 28.78 | 27.67 | 27.99 | 9,162,348 | -0.43(-1.53%) |
Aug 31, 2016 | 28.60 | 28.80 | 28.15 | 28.42 | 10,945,420 | -0.14(-0.47%) |
Aug 30, 2016 | 28.15 | 28.59 | 28.15 | 28.56 | 8,738,944 | +0.51(+1.80%) |
Aug 29, 2016 | 28.03 | 28.38 | 28.00 | 28.05 | 8,246,190 | +0.09(+0.32%) |
Aug 26, 2016 | 27.65 | 28.05 | 27.53 | 27.96 | 11,839,241 | +0.42(+1.51%) |
Aug 25, 2016 | 27.30 | 27.55 | 27.24 | 27.55 | 6,272,634 | +0.23(+0.86%) |
Aug 24, 2016 | 27.51 | 27.56 | 27.30 | 27.31 | 7,336,071 | -0.17(-0.62%) |
Aug 23, 2016 | 27.48 | 27.58 | 27.34 | 27.48 | 6,442,551 | +0.22(+0.80%) |
Aug 22, 2016 | 27.37 | 27.44 | 27.19 | 27.27 | 4,749,795 | -0.24(-0.89%) |
Aug 19, 2016 | 27.24 | 27.65 | 27.15 | 27.51 | 6,961,819 | +0.23(+0.86%) |
Aug 18, 2016 | 27.18 | 27.42 | 27.07 | 27.28 | 3,893,389 | +0.07(+0.27%) |
Aug 17, 2016 | 27.18 | 27.34 | 27.10 | 27.20 | 7,674,072 | -0.03(-0.10%) |
Aug 16, 2016 | 27.21 | 27.48 | 27.09 | 27.23 | 5,601,078 | -0.06(-0.23%) |
Aug 15, 2016 | 26.98 | 27.35 | 26.95 | 27.30 | 6,391,558 | +0.46(+1.72%) |
Aug 12, 2016 | 26.68 | 26.88 | 26.41 | 26.83 | 7,166,876 | -0.20(-0.74%) |
Aug 11, 2016 | 26.84 | 27.11 | 26.73 | 27.03 | 6,339,585 | +0.33(+1.22%) |
Aug 10, 2016 | 27.11 | 27.18 | 26.65 | 26.71 | 11,361,454 | -0.42(-1.53%) |
Aug 09, 2016 | 27.11 | 27.27 | 26.96 | 27.12 | 6,696,374 | +0.03(+0.10%) |
Aug 08, 2016 | 27.04 | 27.22 | 26.95 | 27.10 | 10,290,374 | +0.12(+0.43%) |
Aug 05, 2016 | 26.14 | 26.99 | 26.14 | 26.98 | 14,912,935 | +1.30(+5.05%) |
Aug 04, 2016 | 25.53 | 25.70 | 25.32 | 25.68 | 5,294,824 | +0.09(+0.35%) |
Aug 03, 2016 | 25.12 | 25.74 | 25.12 | 25.59 | 11,044,947 | +0.41(+1.65%) |
Aug 02, 2016 | 25.52 | 25.85 | 24.98 | 25.18 | 10,158,273 | -0.37(-1.45%) |
Aug 01, 2016 | 25.74 | 25.83 | 25.47 | 25.55 | 9,010,926 | -0.07(-0.28%) |
Jul 29, 2016 | 25.69 | 25.82 | 25.33 | 25.62 | 7,748,517 | -0.26(-1.01%) |
Jul 28, 2016 | 25.78 | 25.96 | 25.57 | 25.88 | 5,180,622 | +0.00(+0.00%) |
Jul 27, 2016 | 25.87 | 26.17 | 25.70 | 25.88 | 11,195,078 | +0.05(+0.21%) |
Jul 26, 2016 | 25.32 | 25.86 | 25.27 | 25.83 | 10,064,656 | +0.35(+1.38%) |
Jul 25, 2016 | 25.40 | 25.60 | 25.26 | 25.47 | 7,870,778 | +0.07(+0.28%) |
Jul 22, 2016 | 25.24 | 25.42 | 25.11 | 25.40 | 7,121,563 | +0.29(+1.15%) |
Jul 21, 2016 | 25.22 | 25.23 | 25.01 | 25.11 | 12,507,924 | -0.05(-0.21%) |
Jul 20, 2016 | 24.94 | 25.19 | 24.51 | 25.17 | 10,629,783 | +0.40(+1.60%) |
Jul 19, 2016 | 24.43 | 24.82 | 24.21 | 24.77 | 9,039,186 | +0.34(+1.40%) |
Jul 18, 2016 | 24.88 | 24.89 | 24.17 | 24.43 | 10,576,438 | +0.06(+0.26%) |
Jul 15, 2016 | 24.54 | 24.65 | 24.18 | 24.37 | 9,262,580 | +0.10(+0.41%) |
Jul 14, 2016 | 24.45 | 24.64 | 24.14 | 24.27 | 8,562,359 | +0.44(+1.85%) |
Jul 13, 2016 | 24.02 | 24.16 | 23.59 | 23.82 | 7,684,132 | -0.30(-1.23%) |
Jul 12, 2016 | 23.75 | 24.25 | 23.75 | 24.12 | 13,382,082 | +0.88(+3.80%) |
Jul 11, 2016 | 23.43 | 23.65 | 23.19 | 23.24 | 12,833,262 | +0.05(+0.19%) |
Jul 08, 2016 | 23.34 | 23.54 | 22.77 | 23.19 | 17,062,616 | +0.42(+1.86%) |
Jul 07, 2016 | 22.37 | 22.85 | 22.32 | 22.77 | 17,926,550 | +0.53(+2.39%) |
Jul 06, 2016 | 21.74 | 22.35 | 21.48 | 22.24 | 13,700,223 | +0.30(+1.36%) |
Jul 05, 2016 | 22.33 | 22.36 | 21.81 | 21.94 | 11,541,392 | -0.69(-3.07%) |
Jul 01, 2016 | 22.72 | 22.63 | 22.63 | 22.63 | 11,953,365 | -0.18(-0.79%) |
Jun 30, 2016 | 22.86 | 22.97 | 22.37 | 22.81 | 20,963,368 | +0.01(+0.04%) |
Jun 29, 2016 | 22.63 | 22.90 | 22.42 | 22.81 | 28,891,012 | +0.67(+3.01%) |
Jun 28, 2016 | 22.17 | 22.38 | 21.93 | 22.14 | 28,008,736 | +0.46(+2.12%) |
Jun 27, 2016 | 22.90 | 22.93 | 21.65 | 21.68 | 35,234,476 | -1.89(-8.03%) |
Jun 24, 2016 | 24.64 | 25.03 | 23.57 | 23.57 | 29,436,866 | -3.19(-11.92%) |
Jun 23, 2016 | 26.01 | 26.77 | 25.88 | 26.76 | 14,046,440 | +1.22(+4.76%) |
Jun 22, 2016 | 25.58 | 25.83 | 25.51 | 25.55 | 6,780,622 | -0.04(-0.14%) |
Jun 21, 2016 | 25.93 | 25.97 | 25.52 | 25.58 | 11,067,579 | -0.24(-0.94%) |
Jun 20, 2016 | 26.11 | 26.40 | 25.78 | 25.83 | 10,860,930 | +0.24(+0.95%) |
Jun 17, 2016 | 25.74 | 26.09 | 25.48 | 25.58 | 11,143,248 | -0.12(-0.46%) |
Jun 16, 2016 | 25.32 | 25.73 | 25.01 | 25.70 | 12,605,225 | +0.05(+0.18%) |
Jun 15, 2016 | 25.42 | 26.05 | 25.33 | 25.65 | 15,595,101 | +0.43(+1.72%) |
Jun 14, 2016 | 25.19 | 25.65 | 25.02 | 25.22 | 12,989,213 | -0.14(-0.57%) |
Jun 13, 2016 | 25.47 | 25.77 | 25.29 | 25.37 | 6,990,540 | -0.28(-1.09%) |
Jun 10, 2016 | 25.74 | 25.84 | 25.46 | 25.65 | 11,774,786 | -0.58(-2.20%) |
Jun 09, 2016 | 26.30 | 26.35 | 25.82 | 26.22 | 9,872,900 | -0.32(-1.22%) |
Jun 08, 2016 | 26.53 | 26.75 | 26.47 | 26.55 | 4,968,929 | -0.04(-0.17%) |
Jun 07, 2016 | 26.96 | 26.96 | 26.48 | 26.59 | 7,199,768 | -0.27(-1.01%) |
Jun 06, 2016 | 26.40 | 26.97 | 26.33 | 26.86 | 9,014,039 | +0.52(+1.99%) |
Jun 03, 2016 | 27.03 | 27.07 | 26.08 | 26.34 | 15,412,734 | -1.46(-5.25%) |
Jun 02, 2016 | 27.62 | 27.86 | 27.58 | 27.80 | 8,408,391 | +0.03(+0.10%) |
Jun 01, 2016 | 27.57 | 27.91 | 26.98 | 27.77 | 8,676,288 | +0.21(+0.75%) |
May 31, 2016 | 27.93 | 28.01 | 27.53 | 27.57 | 8,388,058 | -0.04(-0.16%) |
May 27, 2016 | 27.28 | 27.61 | 27.61 | 27.61 | 6,191,956 | +0.43(+1.59%) |
May 26, 2016 | 27.59 | 27.65 | 27.03 | 27.18 | 6,952,410 | -0.44(-1.60%) |
May 25, 2016 | 27.39 | 27.85 | 27.36 | 27.62 | 8,552,949 | +0.38(+1.39%) |
May 24, 2016 | 26.60 | 27.29 | 26.55 | 27.24 | 8,439,234 | +0.85(+3.21%) |
May 23, 2016 | 26.43 | 26.60 | 26.21 | 26.39 | 6,950,470 | -0.14(-0.54%) |
May 20, 2016 | 26.31 | 26.66 | 26.21 | 26.54 | 9,550,042 | +0.43(+1.66%) |
May 19, 2016 | 26.16 | 26.61 | 25.73 | 26.10 | 9,867,315 | -0.30(-1.13%) |
May 18, 2016 | 25.24 | 26.51 | 25.15 | 26.40 | 15,891,904 | +1.23(+4.91%) |
May 17, 2016 | 24.96 | 25.34 | 24.81 | 25.17 | 9,614,822 | +0.21(+0.83%) |
May 16, 2016 | 24.82 | 25.15 | 24.72 | 24.96 | 6,865,531 | +0.14(+0.58%) |
May 13, 2016 | 25.11 | 25.56 | 24.73 | 24.82 | 7,337,486 | -0.37(-1.47%) |
May 12, 2016 | 25.25 | 25.47 | 24.91 | 25.19 | 6,272,720 | +0.14(+0.54%) |
May 11, 2016 | 25.14 | 25.42 | 25.04 | 25.05 | 6,343,274 | -0.14(-0.54%) |
May 10, 2016 | 24.65 | 25.23 | 24.57 | 25.19 | 6,003,100 | +0.67(+2.71%) |
May 09, 2016 | 24.55 | 24.84 | 24.42 | 24.52 | 4,448,720 | -0.04(-0.15%) |
May 06, 2016 | 24.48 | 24.85 | 24.23 | 24.56 | 7,629,111 | -0.21(-0.84%) |
May 05, 2016 | 24.82 | 24.95 | 24.54 | 24.76 | 7,073,088 | +0.00(+0.00%) |
May 04, 2016 | 24.88 | 25.23 | 24.62 | 24.76 | 7,356,019 | -0.41(-1.64%) |
May 03, 2016 | 25.45 | 25.45 | 24.88 | 25.18 | 7,783,527 | -0.71(-2.74%) |
May 02, 2016 | 25.57 | 25.92 | 25.19 | 25.89 | 7,833,867 | +0.34(+1.34%) |
Apr 29, 2016 | 25.89 | 25.93 | 25.28 | 25.55 | 10,983,511 | -0.51(-1.97%) |
Apr 28, 2016 | 26.54 | 26.82 | 26.01 | 26.06 | 8,123,321 | -0.83(-3.08%) |
Apr 27, 2016 | 26.73 | 27.18 | 26.58 | 26.88 | 8,804,680 | +0.04(+0.13%) |
Apr 26, 2016 | 26.68 | 26.87 | 26.55 | 26.85 | 6,771,951 | +0.21(+0.78%) |
Apr 25, 2016 | 26.68 | 26.85 | 26.43 | 26.64 | 5,658,611 | -0.08(-0.30%) |
Apr 22, 2016 | 26.31 | 26.93 | 26.29 | 26.72 | 8,560,447 | +0.53(+2.03%) |
Apr 21, 2016 | 26.21 | 26.49 | 26.08 | 26.19 | 8,131,526 | +0.04(+0.14%) |
Apr 20, 2016 | 25.94 | 26.28 | 25.71 | 26.16 | 8,674,927 | +0.29(+1.11%) |
Apr 19, 2016 | 25.96 | 25.99 | 25.41 | 25.87 | 9,975,054 | -0.07(-0.28%) |
Apr 18, 2016 | 25.56 | 25.98 | 25.43 | 25.94 | 6,178,559 | +0.29(+1.12%) |
Apr 15, 2016 | 26.17 | 26.24 | 25.55 | 25.65 | 13,625,120 | -0.19(-0.73%) |
Apr 14, 2016 | 25.64 | 26.06 | 25.53 | 25.84 | 9,037,441 | +0.11(+0.42%) |
Apr 13, 2016 | 25.08 | 25.78 | 25.00 | 25.73 | 9,191,421 | +1.05(+4.26%) |
Apr 12, 2016 | 24.45 | 24.80 | 24.30 | 24.68 | 8,930,251 | +0.37(+1.52%) |
Apr 11, 2016 | 24.19 | 24.67 | 24.15 | 24.31 | 8,193,584 | +0.39(+1.62%) |
Apr 08, 2016 | 24.08 | 24.32 | 23.81 | 23.93 | 7,482,202 | +0.20(+0.83%) |
Apr 07, 2016 | 24.67 | 24.75 | 23.62 | 23.73 | 10,909,405 | -1.29(-5.17%) |
Apr 06, 2016 | 24.63 | 25.12 | 24.61 | 25.02 | 7,678,165 | +0.40(+1.61%) |
Apr 05, 2016 | 24.84 | 24.91 | 24.39 | 24.63 | 7,491,706 | -0.54(-2.14%) |
Apr 04, 2016 | 25.49 | 25.64 | 25.10 | 25.17 | 5,548,285 | -0.35(-1.37%) |
Apr 01, 2016 | 24.94 | 25.58 | 24.74 | 25.52 | 7,669,661 | +0.32(+1.28%) |
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,616 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,699 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,103 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,487 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,571 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,116,001 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,643 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,366 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,477 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,718,051 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,514 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,370 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,526 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,459 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,413 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,600 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,519 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,455 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,313 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,652,069 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.07 | 23.66 | 24.04 | 11,342,136 | +0.31(+1.33%) |
Mar 01, 2016 | 22.81 | 23.85 | 22.72 | 23.73 | 17,425,822 | +1.20(+5.35%) |
Feb 29, 2016 | 22.79 | 22.98 | 22.49 | 22.52 | 14,422,238 | -0.37(-1.61%) |
Feb 26, 2016 | 21.97 | 23.12 | 21.93 | 22.89 | 18,448,742 | +1.23(+5.69%) |
Feb 25, 2016 | 21.35 | 21.67 | 21.19 | 21.66 | 9,025,223 | +0.37(+1.73%) |
Feb 24, 2016 | 21.27 | 21.43 | 20.68 | 21.29 | 13,465,234 | -0.40(-1.86%) |
Feb 23, 2016 | 21.98 | 22.03 | 21.54 | 21.70 | 11,605,537 | -0.37(-1.67%) |
Feb 22, 2016 | 21.98 | 22.57 | 21.88 | 22.07 | 12,486,148 | +0.09(+0.41%) |
Feb 19, 2016 | 21.54 | 22.18 | 21.53 | 21.98 | 10,204,492 | +0.25(+1.16%) |
Feb 18, 2016 | 22.03 | 22.11 | 21.44 | 21.72 | 10,030,705 | -0.29(-1.31%) |
Feb 17, 2016 | 21.57 | 22.16 | 21.55 | 22.01 | 14,053,425 | +0.81(+3.82%) |
Feb 16, 2016 | 21.18 | 21.37 | 20.73 | 21.20 | 11,022,056 | +0.68(+3.33%) |
Feb 12, 2016 | 20.50 | 20.52 | 20.52 | 20.52 | 11,487,181 | +0.54(+2.70%) |
Feb 11, 2016 | 19.68 | 20.14 | 19.34 | 19.98 | 24,824,172 | -0.43(-2.11%) |
Feb 10, 2016 | 21.22 | 21.68 | 20.39 | 20.41 | 19,048,168 | -0.52(-2.49%) |
Feb 09, 2016 | 20.53 | 21.38 | 20.49 | 20.93 | 19,325,940 | -0.24(-1.14%) |
Feb 08, 2016 | 21.30 | 21.36 | 20.75 | 21.17 | 20,306,596 | -0.67(-3.08%) |
Feb 05, 2016 | 22.37 | 22.84 | 21.76 | 21.85 | 12,053,468 | -0.55(-2.44%) |
Feb 04, 2016 | 21.80 | 22.57 | 21.79 | 22.39 | 15,521,117 | +0.53(+2.42%) |
Feb 03, 2016 | 21.82 | 22.04 | 20.55 | 21.87 | 26,215,476 | +0.24(+1.12%) |
Feb 02, 2016 | 22.29 | 22.30 | 21.42 | 21.62 | 11,475,709 | -1.05(-4.63%) |
Feb 01, 2016 | 22.81 | 22.86 | 22.39 | 22.67 | 10,547,948 | -0.22(-0.98%) |
Jan 29, 2016 | 22.54 | 22.99 | 22.17 | 22.90 | 15,480,566 | +0.64(+2.86%) |
Jan 28, 2016 | 22.90 | 23.05 | 22.11 | 22.26 | 13,491,075 | -0.39(-1.70%) |
Jan 27, 2016 | 22.74 | 23.34 | 22.41 | 22.65 | 11,509,602 | -0.18(-0.79%) |
Jan 26, 2016 | 22.77 | 23.08 | 22.55 | 22.82 | 12,976,127 | +0.25(+1.11%) |
Jan 25, 2016 | 23.07 | 23.27 | 22.53 | 22.57 | 17,039,304 | -0.59(-2.56%) |
Jan 22, 2016 | 22.52 | 23.22 | 22.22 | 23.17 | 22,402,586 | +1.30(+5.95%) |
Jan 21, 2016 | 22.68 | 22.85 | 21.85 | 21.87 | 30,709,612 | -0.80(-3.52%) |
Jan 20, 2016 | 23.22 | 23.22 | 21.85 | 22.66 | 31,878,000 | -1.11(-4.68%) |
Jan 19, 2016 | 25.16 | 25.19 | 23.52 | 23.78 | 15,996,507 | -0.46(-1.89%) |
Jan 15, 2016 | 24.20 | 24.23 | 24.23 | 24.23 | 21,528,746 | -0.99(-3.91%) |
Jan 14, 2016 | 25.00 | 25.46 | 24.13 | 25.22 | 12,086,705 | +0.37(+1.48%) |
Jan 13, 2016 | 26.11 | 26.42 | 24.62 | 24.85 | 13,596,472 | -1.37(-5.23%) |
Jan 12, 2016 | 26.04 | 26.39 | 25.84 | 26.22 | 12,169,695 | +0.45(+1.74%) |
Jan 11, 2016 | 26.20 | 26.35 | 25.33 | 25.78 | 17,748,920 | -0.23(-0.90%) |
Jan 08, 2016 | 26.47 | 26.74 | 25.95 | 26.01 | 17,072,928 | -0.16(-0.62%) |
Jan 07, 2016 | 26.84 | 27.09 | 25.98 | 26.17 | 16,771,324 | -1.44(-5.23%) |
Jan 06, 2016 | 28.03 | 28.14 | 27.38 | 27.61 | 9,822,223 | -0.98(-3.42%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.31 | 28.59 | 6,632,319 | -0.09(-0.31%) |
Jan 04, 2016 | 28.65 | 28.77 | 28.22 | 28.68 | 10,710,534 | -0.85(-2.88%) |
Dec 31, 2015 | 29.58 | 29.53 | 29.53 | 29.53 | 6,719,538 | -0.29(-0.96%) |
Dec 30, 2015 | 29.97 | 30.24 | 29.80 | 29.82 | 3,503,507 | -0.28(-0.92%) |
Dec 29, 2015 | 29.95 | 30.15 | 29.86 | 30.10 | 4,630,394 | +0.40(+1.36%) |
Dec 28, 2015 | 29.52 | 29.69 | 29.24 | 29.69 | 4,350,745 | +0.05(+0.18%) |
Dec 24, 2015 | 29.60 | 29.64 | 29.64 | 29.64 | 1,632,830 | -0.01(-0.03%) |
Dec 23, 2015 | 29.72 | 29.75 | 29.36 | 29.65 | 7,124,742 | +0.14(+0.49%) |
Dec 22, 2015 | 29.19 | 29.59 | 28.84 | 29.51 | 5,944,080 | +0.62(+2.14%) |
Dec 21, 2015 | 28.91 | 29.06 | 28.58 | 28.89 | 7,749,524 | +0.27(+0.94%) |
Dec 18, 2015 | 29.50 | 29.62 | 28.61 | 28.62 | 15,890,109 | -1.17(-3.91%) |
Dec 17, 2015 | 30.52 | 30.59 | 29.67 | 29.78 | 8,178,997 | -0.54(-1.77%) |
Dec 16, 2015 | 30.15 | 30.49 | 29.43 | 30.32 | 16,872,548 | +0.56(+1.90%) |
Dec 15, 2015 | 29.32 | 29.86 | 29.32 | 29.76 | 12,089,165 | +0.83(+2.88%) |
Dec 14, 2015 | 28.74 | 29.18 | 28.36 | 28.92 | 13,207,745 | +0.43(+1.51%) |
Dec 11, 2015 | 29.26 | 29.42 | 28.40 | 28.49 | 11,389,337 | -1.34(-4.48%) |
Dec 10, 2015 | 29.60 | 30.18 | 29.49 | 29.83 | 5,175,108 | +0.26(+0.88%) |
Dec 09, 2015 | 30.20 | 30.58 | 29.45 | 29.57 | 10,798,704 | -0.80(-2.63%) |
Dec 08, 2015 | 30.25 | 30.58 | 30.13 | 30.37 | 6,821,523 | -0.20(-0.65%) |
Dec 07, 2015 | 30.84 | 30.92 | 30.38 | 30.56 | 7,405,196 | -0.39(-1.25%) |
Dec 04, 2015 | 29.88 | 30.96 | 29.76 | 30.95 | 15,889,322 | +1.37(+4.64%) |
Dec 03, 2015 | 30.30 | 30.35 | 29.55 | 29.58 | 10,055,619 | -0.55(-1.82%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.03 | 30.13 | 8,027,615 | -0.39(-1.26%) |
Dec 01, 2015 | 30.42 | 30.64 | 30.01 | 30.51 | 7,301,714 | +0.28(+0.92%) |
Nov 30, 2015 | 30.43 | 30.45 | 30.01 | 30.23 | 7,482,232 | -0.03(-0.09%) |
Nov 27, 2015 | 30.21 | 30.30 | 29.98 | 30.26 | 2,234,559 | +0.04(+0.15%) |
Nov 25, 2015 | 30.20 | 30.21 | 30.21 | 30.21 | 12,662,801 | +0.17(+0.57%) |
Nov 24, 2015 | 29.52 | 30.10 | 29.41 | 30.04 | 10,042,738 | +0.19(+0.63%) |
Nov 23, 2015 | 29.97 | 30.09 | 29.78 | 29.86 | 6,550,121 | -0.04(-0.15%) |
Nov 20, 2015 | 29.82 | 29.98 | 29.74 | 29.90 | 10,266,255 | +0.27(+0.91%) |
Nov 19, 2015 | 29.92 | 30.08 | 29.55 | 29.63 | 7,923,263 | -0.32(-1.08%) |
Nov 18, 2015 | 29.48 | 30.06 | 29.39 | 29.95 | 8,960,776 | +0.53(+1.80%) |
Nov 17, 2015 | 29.41 | 29.81 | 28.96 | 29.43 | 8,659,324 | +0.20(+0.68%) |
Nov 16, 2015 | 28.93 | 29.23 | 28.61 | 29.23 | 8,883,039 | +0.25(+0.87%) |
Nov 13, 2015 | 29.26 | 29.52 | 28.86 | 28.98 | 9,265,490 | -0.43(-1.46%) |
Nov 12, 2015 | 29.68 | 29.83 | 29.30 | 29.41 | 8,906,485 | -0.66(-2.21%) |
Nov 11, 2015 | 29.88 | 30.29 | 29.88 | 30.07 | 7,803,497 | +0.18(+0.60%) |
Nov 10, 2015 | 29.85 | 30.01 | 29.49 | 29.89 | 10,430,748 | -0.14(-0.48%) |
Nov 09, 2015 | 30.13 | 30.39 | 29.94 | 30.04 | 19,251,130 | -0.02(-0.06%) |
Nov 06, 2015 | 29.17 | 30.65 | 29.17 | 30.05 | 30,230,398 | +1.74(+6.15%) |
Nov 05, 2015 | 28.30 | 28.52 | 28.24 | 28.31 | 9,705,575 | +0.12(+0.41%) |
Nov 04, 2015 | 28.27 | 28.46 | 28.15 | 28.20 | 8,044,392 | +0.01(+0.03%) |
Nov 03, 2015 | 27.98 | 28.40 | 27.89 | 28.19 | 7,968,324 | +0.11(+0.38%) |