Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.64 | 33.92 | 33.47 | 33.87 | 1,757,492 | +0.36(+1.09%) |
Oct 28, 2016 | 33.80 | 33.98 | 33.24 | 33.51 | 1,638,031 | -0.29(-0.86%) |
Oct 27, 2016 | 34.04 | 34.04 | 33.67 | 33.80 | 1,170,185 | -0.21(-0.62%) |
Oct 26, 2016 | 33.55 | 34.02 | 33.33 | 34.01 | 1,973,708 | +0.42(+1.25%) |
Oct 25, 2016 | 33.94 | 33.94 | 33.48 | 33.59 | 823,900 | -0.41(-1.20%) |
Oct 24, 2016 | 33.85 | 34.03 | 33.74 | 34.00 | 1,256,508 | +0.36(+1.08%) |
Oct 21, 2016 | 33.41 | 33.73 | 33.38 | 33.63 | 740,521 | +0.04(+0.11%) |
Oct 20, 2016 | 33.73 | 33.74 | 33.55 | 33.60 | 904,097 | -0.14(-0.40%) |
Oct 19, 2016 | 33.70 | 33.95 | 33.61 | 33.74 | 1,453,390 | +0.15(+0.43%) |
Oct 18, 2016 | 33.98 | 34.04 | 33.57 | 33.59 | 1,083,919 | -0.03(-0.08%) |
Oct 17, 2016 | 33.62 | 33.74 | 33.43 | 33.62 | 1,282,870 | -0.09(-0.27%) |
Oct 14, 2016 | 33.78 | 34.07 | 33.69 | 33.71 | 1,196,889 | -0.05(-0.16%) |
Oct 13, 2016 | 33.50 | 33.88 | 33.42 | 33.76 | 1,164,013 | +0.01(+0.03%) |
Oct 12, 2016 | 33.32 | 33.83 | 33.29 | 33.75 | 1,191,829 | +0.51(+1.53%) |
Oct 11, 2016 | 33.60 | 33.78 | 33.13 | 33.24 | 1,176,217 | -0.32(-0.95%) |
Oct 10, 2016 | 33.63 | 33.79 | 33.53 | 33.56 | 699,764 | +0.07(+0.22%) |
Oct 07, 2016 | 33.83 | 33.83 | 33.42 | 33.49 | 955,311 | -0.26(-0.78%) |
Oct 06, 2016 | 33.55 | 33.87 | 33.44 | 33.75 | 1,174,498 | +0.10(+0.30%) |
Oct 05, 2016 | 34.24 | 34.24 | 33.56 | 33.65 | 2,211,411 | -0.52(-1.52%) |
Oct 04, 2016 | 34.54 | 34.74 | 34.10 | 34.17 | 1,657,481 | -0.36(-1.05%) |
Oct 03, 2016 | 34.58 | 34.68 | 34.25 | 34.54 | 1,956,123 | -0.06(-0.18%) |
Sep 30, 2016 | 34.65 | 34.84 | 34.50 | 34.60 | 2,054,989 | +0.12(+0.34%) |
Sep 29, 2016 | 34.15 | 34.54 | 34.14 | 34.48 | 1,837,881 | +0.24(+0.69%) |
Sep 28, 2016 | 34.39 | 34.39 | 34.11 | 34.24 | 1,421,474 | -0.05(-0.16%) |
Sep 27, 2016 | 34.05 | 34.37 | 34.01 | 34.30 | 954,752 | +0.15(+0.45%) |
Sep 26, 2016 | 34.10 | 34.27 | 33.89 | 34.14 | 1,120,203 | -0.13(-0.37%) |
Sep 23, 2016 | 34.23 | 34.57 | 34.20 | 34.27 | 1,131,118 | -0.10(-0.29%) |
Sep 22, 2016 | 34.59 | 34.64 | 34.27 | 34.37 | 1,452,469 | +0.02(+0.05%) |
Sep 21, 2016 | 34.25 | 34.47 | 33.98 | 34.35 | 1,282,368 | +0.24(+0.69%) |
Sep 20, 2016 | 34.28 | 34.32 | 34.00 | 34.12 | 1,207,036 | +0.00(+0.00%) |
Sep 19, 2016 | 34.04 | 34.23 | 33.88 | 34.12 | 1,300,912 | +0.08(+0.24%) |
Sep 16, 2016 | 33.89 | 34.16 | 33.84 | 34.04 | 2,289,198 | +0.03(+0.08%) |
Sep 15, 2016 | 33.61 | 34.13 | 33.47 | 34.01 | 1,362,855 | +0.41(+1.22%) |
Sep 14, 2016 | 33.45 | 33.80 | 33.45 | 33.60 | 2,005,306 | +0.08(+0.24%) |
Sep 13, 2016 | 33.74 | 33.77 | 33.41 | 33.52 | 2,011,800 | -0.48(-1.42%) |
Sep 12, 2016 | 33.75 | 34.07 | 33.65 | 34.00 | 3,319,765 | +0.07(+0.21%) |
Sep 09, 2016 | 34.39 | 34.41 | 33.85 | 33.93 | 1,459,472 | -0.76(-2.20%) |
Sep 08, 2016 | 34.52 | 34.76 | 34.38 | 34.69 | 1,908,777 | -0.07(-0.21%) |
Sep 07, 2016 | 34.75 | 34.78 | 34.54 | 34.76 | 1,444,996 | +0.15(+0.45%) |
Sep 06, 2016 | 34.78 | 34.85 | 34.53 | 34.61 | 1,726,326 | -0.05(-0.13%) |
Sep 02, 2016 | 34.54 | 34.65 | 34.65 | 34.65 | 879,980 | +0.21(+0.61%) |
Sep 01, 2016 | 34.54 | 34.78 | 34.24 | 34.44 | 1,136,387 | -0.06(-0.18%) |
Aug 31, 2016 | 34.56 | 34.57 | 34.34 | 34.51 | 1,612,661 | +0.02(+0.05%) |
Aug 30, 2016 | 34.20 | 34.51 | 34.14 | 34.49 | 2,615,969 | +0.35(+1.01%) |
Aug 29, 2016 | 34.30 | 34.41 | 34.10 | 34.14 | 892,616 | -0.08(-0.24%) |
Aug 26, 2016 | 34.21 | 34.55 | 34.02 | 34.23 | 3,008,776 | +0.15(+0.45%) |
Aug 25, 2016 | 33.90 | 34.21 | 33.89 | 34.07 | 1,489,936 | +0.17(+0.51%) |
Aug 24, 2016 | 33.89 | 34.04 | 33.83 | 33.90 | 1,218,424 | -0.03(-0.08%) |
Aug 23, 2016 | 33.71 | 33.95 | 33.60 | 33.93 | 1,498,967 | +0.40(+1.19%) |
Aug 22, 2016 | 33.69 | 33.69 | 33.40 | 33.53 | 1,704,630 | -0.24(-0.70%) |
Aug 19, 2016 | 33.78 | 33.86 | 33.66 | 33.76 | 1,189,925 | -0.09(-0.27%) |
Aug 18, 2016 | 33.91 | 34.06 | 33.45 | 33.85 | 2,956,271 | -0.05(-0.16%) |
Aug 17, 2016 | 33.94 | 34.08 | 33.48 | 33.91 | 1,363,401 | -0.01(-0.03%) |
Aug 16, 2016 | 34.10 | 34.19 | 33.88 | 33.92 | 1,261,923 | -0.25(-0.72%) |
Aug 15, 2016 | 34.35 | 34.51 | 34.15 | 34.16 | 1,519,918 | -0.07(-0.21%) |
Aug 12, 2016 | 34.10 | 34.37 | 33.93 | 34.24 | 1,713,069 | -0.01(-0.04%) |
Aug 11, 2016 | 33.80 | 34.33 | 33.77 | 34.25 | 3,597,342 | +0.58(+1.73%) |
Aug 10, 2016 | 33.12 | 33.82 | 33.07 | 33.67 | 7,456,439 | +1.23(+3.78%) |
Aug 09, 2016 | 32.19 | 32.57 | 32.19 | 32.44 | 1,685,541 | -0.01(-0.03%) |
Aug 08, 2016 | 32.42 | 32.57 | 32.33 | 32.45 | 1,691,601 | +0.03(+0.08%) |
Aug 05, 2016 | 32.36 | 32.58 | 32.31 | 32.43 | 1,850,257 | +0.21(+0.65%) |
Aug 04, 2016 | 32.23 | 32.35 | 32.02 | 32.22 | 1,307,018 | -0.02(-0.06%) |
Aug 03, 2016 | 32.21 | 32.36 | 32.13 | 32.23 | 1,449,685 | -0.08(-0.25%) |
Aug 02, 2016 | 32.57 | 32.60 | 32.14 | 32.32 | 897,963 | -0.34(-1.03%) |
Aug 01, 2016 | 32.62 | 32.75 | 32.47 | 32.65 | 543,955 | +0.12(+0.36%) |
Jul 29, 2016 | 32.82 | 33.02 | 32.47 | 32.53 | 1,144,038 | -0.35(-1.08%) |
Jul 28, 2016 | 32.68 | 32.93 | 32.57 | 32.89 | 4,872,555 | +0.21(+0.64%) |
Jul 27, 2016 | 32.83 | 33.00 | 32.56 | 32.68 | 1,362,169 | -0.21(-0.63%) |
Jul 26, 2016 | 32.67 | 32.96 | 32.52 | 32.89 | 1,348,987 | +0.11(+0.33%) |
Jul 25, 2016 | 32.71 | 32.82 | 32.57 | 32.78 | 645,505 | -0.04(-0.11%) |
Jul 22, 2016 | 32.57 | 32.82 | 32.47 | 32.82 | 1,086,607 | +0.24(+0.72%) |
Jul 21, 2016 | 32.64 | 32.72 | 32.43 | 32.58 | 1,213,718 | -0.03(-0.08%) |
Jul 20, 2016 | 32.11 | 32.62 | 31.95 | 32.61 | 2,554,857 | +0.67(+2.10%) |
Jul 19, 2016 | 31.89 | 31.98 | 31.77 | 31.93 | 960,955 | +0.04(+0.11%) |
Jul 18, 2016 | 32.15 | 32.18 | 31.88 | 31.90 | 1,030,744 | -0.31(-0.96%) |
Jul 15, 2016 | 32.18 | 32.36 | 32.03 | 32.21 | 1,779,136 | +0.05(+0.17%) |
Jul 14, 2016 | 32.37 | 32.51 | 32.03 | 32.15 | 1,903,155 | +0.07(+0.23%) |
Jul 13, 2016 | 31.64 | 32.19 | 31.57 | 32.08 | 1,939,510 | +0.41(+1.29%) |
Jul 12, 2016 | 31.50 | 31.70 | 31.38 | 31.67 | 1,629,758 | +0.30(+0.95%) |
Jul 11, 2016 | 31.35 | 31.42 | 31.15 | 31.37 | 1,284,751 | +0.04(+0.12%) |
Jul 08, 2016 | 30.86 | 31.50 | 30.76 | 31.34 | 2,215,585 | +0.58(+1.89%) |
Jul 07, 2016 | 30.25 | 30.77 | 30.20 | 30.76 | 2,026,122 | +0.53(+1.74%) |
Jul 06, 2016 | 30.09 | 30.24 | 29.86 | 30.23 | 1,284,476 | +0.10(+0.33%) |
Jul 05, 2016 | 30.18 | 30.22 | 29.84 | 30.13 | 1,031,482 | -0.09(-0.30%) |
Jul 01, 2016 | 30.29 | 30.22 | 30.22 | 30.22 | 1,749,527 | -0.11(-0.36%) |
Jun 30, 2016 | 29.97 | 30.36 | 29.68 | 30.33 | 1,860,848 | +0.48(+1.61%) |
Jun 29, 2016 | 29.41 | 29.89 | 29.28 | 29.85 | 1,406,953 | +0.73(+2.52%) |
Jun 28, 2016 | 28.92 | 29.22 | 28.88 | 29.11 | 1,771,372 | +0.40(+1.39%) |
Jun 27, 2016 | 29.06 | 29.24 | 28.48 | 28.71 | 1,546,022 | -0.69(-2.35%) |
Jun 24, 2016 | 29.89 | 30.14 | 29.39 | 29.40 | 6,331,043 | -1.37(-4.45%) |
Jun 23, 2016 | 30.98 | 30.98 | 30.59 | 30.77 | 1,338,700 | +0.24(+0.80%) |
Jun 22, 2016 | 30.35 | 30.53 | 30.07 | 30.53 | 1,492,090 | +0.17(+0.57%) |
Jun 21, 2016 | 30.46 | 30.50 | 30.20 | 30.36 | 1,210,133 | +0.05(+0.18%) |
Jun 20, 2016 | 30.41 | 30.72 | 30.27 | 30.30 | 1,293,175 | +0.21(+0.69%) |
Jun 17, 2016 | 30.20 | 30.36 | 30.04 | 30.09 | 2,697,878 | -0.19(-0.63%) |
Jun 16, 2016 | 30.24 | 30.36 | 29.89 | 30.28 | 1,974,610 | -0.11(-0.36%) |
Jun 15, 2016 | 30.50 | 30.75 | 30.37 | 30.39 | 1,049,120 | -0.08(-0.27%) |
Jun 14, 2016 | 30.49 | 30.66 | 30.37 | 30.47 | 1,968,649 | -0.05(-0.15%) |
Jun 13, 2016 | 30.39 | 30.63 | 30.36 | 30.52 | 1,910,681 | -0.04(-0.12%) |
Jun 10, 2016 | 30.49 | 30.66 | 30.36 | 30.56 | 3,013,837 | -0.18(-0.59%) |
Jun 09, 2016 | 30.61 | 30.84 | 30.59 | 30.74 | 1,257,355 | +0.12(+0.39%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.22 | 30.62 | 1,090,176 | +0.32(+1.05%) |
Jun 07, 2016 | 30.28 | 30.40 | 30.20 | 30.30 | 1,328,164 | -0.03(-0.09%) |
Jun 06, 2016 | 30.21 | 30.41 | 30.14 | 30.33 | 962,100 | +0.15(+0.51%) |
Jun 03, 2016 | 30.25 | 30.33 | 30.10 | 30.17 | 1,223,351 | -0.21(-0.69%) |
Jun 02, 2016 | 30.09 | 30.45 | 29.98 | 30.38 | 1,082,669 | +0.18(+0.60%) |
Jun 01, 2016 | 30.15 | 30.32 | 29.97 | 30.20 | 1,384,796 | -0.01(-0.03%) |
May 31, 2016 | 30.19 | 30.22 | 29.80 | 30.21 | 2,182,115 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 30.21 | 30.21 | 30.21 | 1,258,509 | +0.58(+1.96%) |
May 26, 2016 | 29.84 | 29.97 | 29.42 | 29.63 | 1,776,390 | -0.25(-0.82%) |
May 25, 2016 | 29.93 | 30.07 | 29.72 | 29.88 | 1,532,437 | +0.07(+0.24%) |
May 24, 2016 | 29.48 | 29.88 | 29.34 | 29.80 | 2,564,963 | +0.48(+1.64%) |
May 23, 2016 | 29.25 | 29.50 | 29.25 | 29.32 | 1,408,680 | +0.00(+0.00%) |
May 20, 2016 | 29.36 | 29.58 | 29.29 | 29.32 | 1,509,450 | +0.10(+0.34%) |
May 19, 2016 | 29.31 | 29.64 | 29.07 | 29.22 | 1,642,085 | -0.25(-0.86%) |
May 18, 2016 | 29.70 | 29.72 | 29.28 | 29.48 | 2,478,453 | -0.24(-0.79%) |
May 17, 2016 | 30.05 | 30.15 | 29.51 | 29.71 | 1,249,762 | -0.30(-1.00%) |
May 16, 2016 | 29.99 | 30.14 | 29.75 | 30.01 | 1,507,287 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.36 | 29.78 | 29.97 | 3,448,905 | -0.11(-0.36%) |
May 12, 2016 | 30.09 | 31.00 | 29.78 | 30.08 | 6,519,383 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.22 | 29.81 | 29.81 | 4,451,380 | -1.27(-4.08%) |
May 10, 2016 | 30.79 | 31.08 | 30.56 | 31.07 | 2,091,136 | +0.28(+0.91%) |
May 09, 2016 | 30.60 | 30.97 | 30.40 | 30.79 | 1,235,354 | +0.26(+0.86%) |
May 06, 2016 | 30.21 | 30.59 | 30.04 | 30.53 | 1,325,126 | +0.10(+0.33%) |
May 05, 2016 | 30.27 | 30.81 | 30.21 | 30.43 | 1,664,477 | +0.06(+0.21%) |
May 04, 2016 | 30.44 | 30.68 | 30.28 | 30.37 | 1,559,225 | -0.24(-0.77%) |
May 03, 2016 | 30.49 | 30.71 | 30.37 | 30.60 | 845,521 | -0.07(-0.24%) |
May 02, 2016 | 30.50 | 30.72 | 30.34 | 30.68 | 1,164,796 | +0.35(+1.16%) |
Apr 29, 2016 | 30.28 | 30.37 | 29.92 | 30.32 | 909,765 | +0.05(+0.15%) |
Apr 28, 2016 | 30.32 | 30.56 | 30.15 | 30.28 | 786,312 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.76 | 30.35 | 30.55 | 992,035 | -0.15(-0.50%) |
Apr 26, 2016 | 30.35 | 30.80 | 30.33 | 30.70 | 1,059,911 | +0.12(+0.38%) |
Apr 25, 2016 | 30.67 | 30.77 | 30.43 | 30.59 | 1,066,754 | -0.15(-0.50%) |
Apr 22, 2016 | 30.75 | 30.88 | 30.53 | 30.74 | 1,320,210 | -0.10(-0.32%) |
Apr 21, 2016 | 30.89 | 31.12 | 30.63 | 30.84 | 1,864,364 | -0.19(-0.61%) |
Apr 20, 2016 | 30.98 | 31.19 | 30.69 | 31.03 | 1,448,796 | +0.21(+0.68%) |
Apr 19, 2016 | 30.77 | 30.86 | 30.63 | 30.82 | 2,054,033 | +0.12(+0.38%) |
Apr 18, 2016 | 30.42 | 30.77 | 30.34 | 30.70 | 1,255,662 | +0.15(+0.50%) |
Apr 15, 2016 | 30.49 | 30.60 | 30.39 | 30.55 | 535,548 | +0.14(+0.48%) |
Apr 14, 2016 | 30.15 | 30.43 | 30.03 | 30.40 | 1,474,478 | +0.36(+1.20%) |
Apr 13, 2016 | 30.01 | 30.23 | 29.95 | 30.04 | 1,290,593 | +0.10(+0.33%) |
Apr 12, 2016 | 29.85 | 30.11 | 29.78 | 29.94 | 855,574 | +0.10(+0.33%) |
Apr 11, 2016 | 30.21 | 30.25 | 29.84 | 29.84 | 849,647 | -0.24(-0.81%) |
Apr 08, 2016 | 30.24 | 30.24 | 29.83 | 30.09 | 826,343 | +0.03(+0.09%) |
Apr 07, 2016 | 29.78 | 30.17 | 29.76 | 30.06 | 1,762,402 | -0.11(-0.36%) |
Apr 06, 2016 | 30.07 | 30.23 | 29.97 | 30.17 | 1,533,918 | +0.20(+0.66%) |
Apr 05, 2016 | 30.19 | 30.25 | 29.92 | 29.97 | 863,245 | -0.32(-1.05%) |
Apr 04, 2016 | 30.31 | 30.37 | 29.99 | 30.29 | 1,194,731 | +0.01(+0.03%) |
Apr 01, 2016 | 29.72 | 30.40 | 29.62 | 30.28 | 1,387,469 | +0.31(+1.03%) |
Mar 31, 2016 | 29.74 | 30.06 | 29.63 | 29.97 | 1,594,127 | +0.13(+0.42%) |
Mar 30, 2016 | 29.95 | 30.07 | 29.76 | 29.84 | 1,335,470 | +0.08(+0.27%) |
Mar 29, 2016 | 29.48 | 29.84 | 29.40 | 29.76 | 989,384 | +0.26(+0.89%) |
Mar 28, 2016 | 29.48 | 29.75 | 29.43 | 29.50 | 607,582 | +0.08(+0.28%) |
Mar 24, 2016 | 29.37 | 29.42 | 29.42 | 29.42 | 822,743 | -0.02(-0.06%) |
Mar 23, 2016 | 29.58 | 29.66 | 29.44 | 29.44 | 689,662 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.79 | 29.19 | 29.55 | 1,740,197 | +0.25(+0.87%) |
Mar 21, 2016 | 29.09 | 29.47 | 28.86 | 29.29 | 1,006,740 | +0.21(+0.72%) |
Mar 18, 2016 | 29.30 | 29.64 | 29.03 | 29.08 | 2,768,461 | -0.15(-0.53%) |
Mar 17, 2016 | 29.19 | 29.55 | 28.99 | 29.24 | 954,287 | +0.03(+0.09%) |
Mar 16, 2016 | 29.09 | 29.29 | 28.99 | 29.21 | 853,211 | +0.07(+0.25%) |
Mar 15, 2016 | 29.06 | 29.29 | 28.95 | 29.14 | 720,989 | -0.13(-0.43%) |
Mar 14, 2016 | 29.08 | 29.39 | 28.89 | 29.26 | 838,235 | +0.19(+0.65%) |
Mar 11, 2016 | 28.85 | 29.23 | 28.64 | 29.07 | 1,154,793 | +0.42(+1.45%) |
Mar 10, 2016 | 28.90 | 29.08 | 28.42 | 28.66 | 866,836 | -0.07(-0.25%) |
Mar 09, 2016 | 28.99 | 29.11 | 28.65 | 28.73 | 1,029,985 | -0.11(-0.38%) |
Mar 08, 2016 | 29.05 | 29.09 | 28.74 | 28.84 | 1,033,541 | -0.28(-0.96%) |
Mar 07, 2016 | 28.90 | 29.34 | 28.90 | 29.12 | 1,526,209 | -0.05(-0.19%) |
Mar 04, 2016 | 29.00 | 29.26 | 28.84 | 29.17 | 1,286,573 | +0.08(+0.28%) |
Mar 03, 2016 | 29.16 | 29.18 | 28.74 | 29.09 | 1,114,367 | -0.08(-0.28%) |
Mar 02, 2016 | 28.88 | 29.23 | 28.69 | 29.17 | 1,195,369 | +0.12(+0.41%) |
Mar 01, 2016 | 28.71 | 29.10 | 28.44 | 29.06 | 1,281,738 | +0.62(+2.20%) |
Feb 29, 2016 | 28.57 | 28.65 | 28.23 | 28.43 | 1,896,105 | -0.14(-0.48%) |
Feb 26, 2016 | 28.72 | 28.87 | 28.41 | 28.57 | 1,244,067 | +0.04(+0.13%) |
Feb 25, 2016 | 27.94 | 28.55 | 27.83 | 28.53 | 1,683,530 | +0.68(+2.44%) |
Feb 24, 2016 | 27.83 | 27.86 | 27.52 | 27.85 | 869,652 | -0.20(-0.71%) |
Feb 23, 2016 | 28.00 | 28.21 | 27.73 | 28.05 | 1,548,858 | +0.05(+0.19%) |
Feb 22, 2016 | 27.54 | 28.00 | 27.28 | 28.00 | 1,026,812 | +0.71(+2.62%) |
Feb 19, 2016 | 27.46 | 27.72 | 27.09 | 27.28 | 2,622,033 | -0.23(-0.82%) |
Feb 18, 2016 | 27.75 | 27.99 | 27.41 | 27.51 | 2,139,345 | -0.44(-1.59%) |
Feb 17, 2016 | 27.39 | 28.09 | 27.30 | 27.95 | 3,878,700 | +0.64(+2.35%) |
Feb 16, 2016 | 27.53 | 27.73 | 26.98 | 27.31 | 2,769,944 | -0.11(-0.40%) |
Feb 12, 2016 | 27.60 | 27.42 | 27.42 | 27.42 | 2,909,384 | +0.24(+0.90%) |
Feb 11, 2016 | 28.13 | 28.14 | 26.41 | 27.17 | 4,319,246 | -1.03(-3.64%) |
Feb 10, 2016 | 29.35 | 29.86 | 27.65 | 28.20 | 6,764,871 | +0.95(+3.48%) |
Feb 09, 2016 | 26.65 | 27.53 | 26.64 | 27.25 | 4,733,368 | +0.35(+1.31%) |
Feb 08, 2016 | 28.14 | 28.40 | 26.60 | 26.90 | 3,682,700 | -1.39(-4.91%) |
Feb 05, 2016 | 29.98 | 30.19 | 28.26 | 28.29 | 2,782,231 | -1.76(-5.85%) |
Feb 04, 2016 | 29.18 | 30.12 | 28.95 | 30.05 | 3,262,658 | +0.78(+2.68%) |
Feb 03, 2016 | 29.41 | 29.50 | 28.86 | 29.27 | 1,804,773 | -0.04(-0.12%) |
Feb 02, 2016 | 29.37 | 29.59 | 29.12 | 29.30 | 2,127,654 | -0.28(-0.95%) |
Feb 01, 2016 | 28.72 | 29.66 | 28.72 | 29.58 | 2,159,731 | +0.76(+2.63%) |
Jan 29, 2016 | 28.75 | 28.91 | 28.34 | 28.82 | 3,167,418 | +0.14(+0.47%) |
Jan 28, 2016 | 28.64 | 28.74 | 28.35 | 28.69 | 1,388,922 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.54 | 1,731,509 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.96 | 27.63 | 28.87 | 2,060,403 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.13 | 1,727,277 | -0.49(-1.70%) |
Jan 22, 2016 | 28.33 | 28.63 | 28.17 | 28.62 | 1,447,559 | +0.57(+2.03%) |
Jan 21, 2016 | 28.00 | 28.41 | 27.77 | 28.05 | 2,548,611 | +0.21(+0.75%) |
Jan 20, 2016 | 27.65 | 28.10 | 26.90 | 27.84 | 2,462,045 | -0.05(-0.16%) |
Jan 19, 2016 | 28.26 | 28.28 | 27.83 | 27.89 | 1,740,329 | -0.18(-0.64%) |
Jan 15, 2016 | 27.85 | 28.07 | 28.07 | 28.07 | 2,260,158 | -0.42(-1.49%) |
Jan 14, 2016 | 28.58 | 28.63 | 27.47 | 28.49 | 3,933,608 | -0.11(-0.38%) |
Jan 13, 2016 | 29.15 | 29.27 | 28.21 | 28.60 | 3,478,937 | -0.51(-1.77%) |
Jan 12, 2016 | 28.95 | 29.17 | 28.72 | 29.11 | 2,311,716 | +0.36(+1.26%) |
Jan 11, 2016 | 28.83 | 28.83 | 28.39 | 28.75 | 2,156,396 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.95 | 28.64 | 28.71 | 2,249,541 | -0.07(-0.25%) |
Jan 07, 2016 | 28.77 | 29.05 | 28.60 | 28.78 | 2,084,943 | -0.35(-1.21%) |
Jan 06, 2016 | 28.96 | 29.26 | 28.92 | 29.13 | 2,387,875 | -0.14(-0.46%) |
Jan 05, 2016 | 29.30 | 29.41 | 29.16 | 29.27 | 2,965,325 | +0.07(+0.25%) |
Jan 04, 2016 | 28.56 | 29.22 | 28.22 | 29.19 | 2,572,786 | +0.10(+0.34%) |
Dec 31, 2015 | 29.14 | 29.09 | 29.09 | 29.09 | 988,971 | -0.13(-0.43%) |
Dec 30, 2015 | 29.35 | 29.67 | 29.21 | 29.22 | 1,007,608 | -0.15(-0.52%) |
Dec 29, 2015 | 29.19 | 29.41 | 29.13 | 29.37 | 816,893 | +0.25(+0.87%) |
Dec 28, 2015 | 29.06 | 29.19 | 28.78 | 29.12 | 801,275 | -0.01(-0.03%) |
Dec 24, 2015 | 29.18 | 29.13 | 29.13 | 29.13 | 394,169 | -0.10(-0.34%) |
Dec 23, 2015 | 29.02 | 29.28 | 28.84 | 29.23 | 1,849,301 | +0.28(+0.97%) |
Dec 22, 2015 | 29.05 | 29.16 | 28.64 | 28.95 | 1,492,706 | -0.07(-0.25%) |
Dec 21, 2015 | 29.09 | 29.50 | 28.81 | 29.02 | 1,572,764 | +0.00(+0.00%) |
Dec 18, 2015 | 29.40 | 29.40 | 28.87 | 29.02 | 2,947,676 | -0.28(-0.95%) |
Dec 17, 2015 | 29.56 | 31.63 | 29.04 | 29.30 | 1,565,834 | -0.17(-0.58%) |
Dec 16, 2015 | 29.73 | 29.77 | 29.04 | 29.47 | 2,010,565 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.88 | 29.45 | 29.57 | 1,493,822 | +0.18(+0.61%) |
Dec 14, 2015 | 29.43 | 29.83 | 29.02 | 29.39 | 2,542,819 | +0.04(+0.12%) |
Dec 11, 2015 | 29.94 | 29.96 | 29.26 | 29.36 | 1,406,237 | -0.90(-2.98%) |
Dec 10, 2015 | 30.32 | 30.38 | 30.13 | 30.26 | 1,538,596 | +0.02(+0.06%) |
Dec 09, 2015 | 30.26 | 30.51 | 30.03 | 30.24 | 2,209,356 | -0.15(-0.50%) |
Dec 08, 2015 | 30.22 | 30.62 | 30.00 | 30.39 | 1,416,839 | -0.20(-0.65%) |
Dec 07, 2015 | 30.74 | 30.82 | 30.41 | 30.59 | 2,601,466 | -0.11(-0.35%) |
Dec 04, 2015 | 30.30 | 30.86 | 30.16 | 30.70 | 2,720,684 | +0.51(+1.67%) |
Dec 03, 2015 | 30.66 | 30.86 | 30.09 | 30.19 | 3,629,314 | -0.24(-0.80%) |
Dec 02, 2015 | 29.98 | 30.56 | 29.69 | 30.44 | 6,498,741 | +0.78(+2.62%) |
Dec 01, 2015 | 29.85 | 30.23 | 29.48 | 29.66 | 4,018,625 | +0.23(+0.80%) |
Nov 30, 2015 | 29.95 | 30.09 | 29.40 | 29.43 | 3,388,508 | -0.53(-1.78%) |
Nov 27, 2015 | 29.75 | 30.19 | 29.63 | 29.96 | 1,863,363 | +0.24(+0.82%) |
Nov 25, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 1,797,152 | +0.03(+0.11%) |
Nov 24, 2015 | 29.56 | 29.96 | 29.28 | 29.69 | 2,597,812 | -0.06(-0.21%) |
Nov 23, 2015 | 29.63 | 30.02 | 29.63 | 29.75 | 3,542,796 | +0.38(+1.29%) |
Nov 20, 2015 | 29.19 | 29.96 | 29.11 | 29.37 | 5,842,620 | +0.28(+0.96%) |
Nov 19, 2015 | 29.43 | 29.46 | 28.88 | 29.09 | 6,184,041 | -0.27(-0.92%) |
Nov 18, 2015 | 27.66 | 29.37 | 27.39 | 29.36 | 7,790,857 | +2.72(+10.20%) |
Nov 17, 2015 | 26.75 | 27.19 | 26.37 | 26.64 | 4,485,845 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.75 | 26.41 | 26.60 | 2,293,551 | +0.00(+0.00%) |
Nov 13, 2015 | 27.14 | 27.18 | 26.52 | 26.60 | 2,666,207 | -0.66(-2.41%) |
Nov 12, 2015 | 27.53 | 27.72 | 27.03 | 27.26 | 2,034,729 | -0.43(-1.56%) |
Nov 11, 2015 | 27.41 | 27.74 | 27.17 | 27.69 | 1,615,632 | +0.38(+1.38%) |
Nov 10, 2015 | 27.17 | 27.33 | 26.99 | 27.31 | 984,696 | +0.05(+0.17%) |
Nov 09, 2015 | 27.36 | 27.36 | 26.99 | 27.27 | 2,436,871 | -0.17(-0.62%) |
Nov 06, 2015 | 27.92 | 27.92 | 27.16 | 27.44 | 811,110 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.84 | 27.11 | 27.44 | 1,446,690 | +0.00(+0.00%) |
Nov 04, 2015 | 27.86 | 27.89 | 27.42 | 27.44 | 2,027,141 | -0.43(-1.55%) |
Nov 03, 2015 | 27.26 | 27.88 | 27.26 | 27.87 | 1,632,034 | +0.56(+2.04%) |