Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.28 | 26.61 | 26.10 | 26.19 | 1,337,860 | -0.24(-0.91%) |
Nov 29, 2016 | 27.05 | 27.07 | 26.36 | 26.43 | 1,440,592 | -0.37(-1.38%) |
Nov 28, 2016 | 26.74 | 27.05 | 26.65 | 26.80 | 1,038,068 | -0.13(-0.48%) |
Nov 25, 2016 | 27.10 | 27.14 | 26.79 | 26.93 | 528,187 | +0.01(+0.04%) |
Nov 23, 2016 | 26.92 | 26.92 | 26.92 | 0 | +0.17(+0.64%) | |
Nov 22, 2016 | 26.63 | 27.13 | 26.46 | 26.75 | 1,855,082 | +0.31(+1.17%) |
Nov 21, 2016 | 26.19 | 26.70 | 26.19 | 26.44 | 2,001,092 | +0.22(+0.84%) |
Nov 18, 2016 | 26.52 | 26.92 | 25.83 | 26.22 | 1,986,365 | -0.64(-2.38%) |
Nov 17, 2016 | 26.05 | 27.00 | 25.89 | 26.86 | 4,400,250 | +0.87(+3.35%) |
Nov 16, 2016 | 24.84 | 26.92 | 24.65 | 25.99 | 4,778,422 | +1.15(+4.63%) |
Nov 15, 2016 | 26.64 | 26.92 | 23.72 | 24.84 | 10,942,443 | -4.28(-14.70%) |
Nov 14, 2016 | 28.76 | 30.17 | 28.52 | 29.12 | 4,911,039 | +0.66(+2.32%) |
Nov 11, 2016 | 27.50 | 28.49 | 27.29 | 28.46 | 1,545,572 | +0.84(+3.04%) |
Nov 10, 2016 | 27.00 | 27.70 | 26.89 | 27.62 | 1,735,757 | +0.89(+3.33%) |
Nov 09, 2016 | 25.62 | 26.82 | 25.55 | 26.73 | 1,767,085 | +0.86(+3.32%) |
Nov 08, 2016 | 25.74 | 26.00 | 25.56 | 25.87 | 1,163,393 | +0.10(+0.39%) |
Nov 07, 2016 | 25.75 | 25.85 | 25.54 | 25.77 | 1,232,033 | +0.27(+1.06%) |
Nov 04, 2016 | 25.79 | 25.98 | 25.41 | 25.50 | 1,010,055 | -0.24(-0.93%) |
Nov 03, 2016 | 25.73 | 26.05 | 25.66 | 25.74 | 1,058,226 | -0.02(-0.08%) |
Nov 02, 2016 | 25.49 | 26.18 | 25.49 | 25.76 | 1,920,168 | +0.23(+0.90%) |
Nov 01, 2016 | 25.33 | 25.72 | 25.11 | 25.53 | 1,451,461 | -0.41(-1.58%) |
Oct 31, 2016 | 25.40 | 25.99 | 25.25 | 25.94 | 1,594,650 | +0.34(+1.33%) |
Oct 28, 2016 | 25.15 | 25.70 | 25.15 | 25.60 | 1,442,297 | +0.35(+1.39%) |
Oct 27, 2016 | 25.58 | 25.58 | 25.03 | 25.25 | 1,749,380 | -0.29(-1.14%) |
Oct 26, 2016 | 25.71 | 25.89 | 25.40 | 25.54 | 2,506,229 | -0.31(-1.20%) |
Oct 25, 2016 | 26.22 | 26.29 | 25.76 | 25.85 | 1,298,878 | -0.58(-2.19%) |
Oct 24, 2016 | 26.64 | 26.64 | 26.24 | 26.43 | 858,498 | +0.10(+0.38%) |
Oct 21, 2016 | 26.11 | 26.39 | 25.84 | 26.33 | 1,216,962 | +0.00(+0.00%) |
Oct 20, 2016 | 26.34 | 26.53 | 26.26 | 26.33 | 995,117 | +0.04(+0.15%) |
Oct 19, 2016 | 26.07 | 26.35 | 25.94 | 26.29 | 771,916 | +0.30(+1.15%) |
Oct 18, 2016 | 26.04 | 26.08 | 25.71 | 25.99 | 1,162,961 | +0.00(+0.00%) |
Oct 17, 2016 | 25.91 | 26.09 | 25.89 | 25.99 | 1,029,119 | -0.01(-0.04%) |
Oct 14, 2016 | 25.95 | 26.11 | 25.71 | 26.00 | 1,600,504 | +0.05(+0.19%) |
Oct 13, 2016 | 25.70 | 26.03 | 25.43 | 25.95 | 1,356,389 | +0.01(+0.04%) |
Oct 12, 2016 | 25.47 | 26.05 | 25.41 | 25.94 | 1,597,936 | +0.58(+2.29%) |
Oct 11, 2016 | 25.69 | 25.73 | 25.20 | 25.36 | 1,543,260 | -0.39(-1.51%) |
Oct 10, 2016 | 25.72 | 25.83 | 25.55 | 25.75 | 683,910 | +0.21(+0.82%) |
Oct 07, 2016 | 25.75 | 25.78 | 25.08 | 25.54 | 2,270,270 | -0.15(-0.58%) |
Oct 06, 2016 | 25.86 | 25.86 | 25.57 | 25.69 | 1,294,492 | -0.17(-0.66%) |
Oct 05, 2016 | 25.48 | 25.89 | 25.44 | 25.86 | 2,918,879 | +0.60(+2.38%) |
Oct 04, 2016 | 25.32 | 25.78 | 25.07 | 25.26 | 2,576,310 | -0.11(-0.43%) |
Oct 03, 2016 | 25.72 | 25.82 | 25.22 | 25.37 | 2,033,805 | -0.31(-1.21%) |
Sep 30, 2016 | 25.90 | 26.08 | 25.58 | 25.68 | 3,852,685 | -0.27(-1.04%) |
Sep 29, 2016 | 27.15 | 27.28 | 25.89 | 25.95 | 8,617,483 | -2.06(-7.35%) |
Sep 28, 2016 | 28.04 | 28.19 | 27.54 | 28.01 | 4,688,795 | -0.15(-0.53%) |
Sep 27, 2016 | 27.90 | 28.37 | 27.75 | 28.16 | 24,499,486 | +0.34(+1.22%) |
Sep 26, 2016 | 28.13 | 28.59 | 27.80 | 27.82 | 7,671,790 | +1.21(+4.55%) |
Sep 23, 2016 | 26.37 | 26.88 | 26.37 | 26.61 | 785,708 | +0.15(+0.57%) |
Sep 22, 2016 | 26.61 | 26.73 | 26.37 | 26.46 | 1,530,919 | +0.13(+0.49%) |
Sep 21, 2016 | 26.28 | 26.52 | 26.03 | 26.33 | 1,652,187 | +0.10(+0.38%) |
Sep 20, 2016 | 26.61 | 26.73 | 26.13 | 26.23 | 1,506,934 | -0.35(-1.32%) |
Sep 19, 2016 | 26.61 | 26.80 | 26.41 | 26.58 | 1,314,925 | -0.05(-0.19%) |
Sep 16, 2016 | 26.64 | 26.90 | 26.43 | 26.63 | 1,723,389 | -0.03(-0.11%) |
Sep 15, 2016 | 27.11 | 27.04 | 26.41 | 26.66 | 1,676,903 | -0.45(-1.66%) |
Sep 14, 2016 | 26.78 | 27.16 | 26.46 | 27.11 | 1,638,896 | +0.40(+1.50%) |
Sep 13, 2016 | 26.90 | 27.08 | 26.43 | 26.71 | 1,344,789 | -0.48(-1.77%) |
Sep 12, 2016 | 27.15 | 27.32 | 26.76 | 27.19 | 1,758,980 | +0.15(+0.55%) |
Sep 09, 2016 | 27.77 | 27.80 | 26.99 | 27.04 | 1,744,040 | -0.83(-2.98%) |
Sep 08, 2016 | 28.67 | 28.67 | 27.87 | 27.87 | 1,602,346 | -0.89(-3.09%) |
Sep 07, 2016 | 27.71 | 28.86 | 27.43 | 28.76 | 2,934,180 | +1.08(+3.90%) |
Sep 06, 2016 | 27.79 | 27.79 | 27.44 | 27.68 | 944,074 | -0.03(-0.11%) |
Sep 02, 2016 | 27.55 | 27.71 | 27.71 | 27.71 | 1,067,700 | +0.30(+1.09%) |
Sep 01, 2016 | 27.30 | 27.46 | 27.05 | 27.41 | 773,661 | +0.19(+0.70%) |
Aug 31, 2016 | 27.05 | 27.34 | 27.05 | 27.22 | 819,326 | +0.25(+0.93%) |
Aug 30, 2016 | 27.45 | 27.49 | 26.84 | 26.97 | 1,090,494 | -0.42(-1.53%) |
Aug 29, 2016 | 27.19 | 27.50 | 27.16 | 27.39 | 880,250 | +0.20(+0.74%) |
Aug 26, 2016 | 27.89 | 27.89 | 27.00 | 27.19 | 1,888,506 | -0.60(-2.16%) |
Aug 25, 2016 | 28.34 | 28.37 | 27.70 | 27.79 | 1,219,952 | -0.56(-1.98%) |
Aug 24, 2016 | 28.01 | 28.57 | 27.96 | 28.35 | 2,112,997 | +0.31(+1.11%) |
Aug 23, 2016 | 27.79 | 28.12 | 27.74 | 28.04 | 1,561,537 | +0.29(+1.05%) |
Aug 22, 2016 | 27.38 | 28.13 | 27.38 | 27.75 | 1,829,898 | -0.17(-0.61%) |
Aug 19, 2016 | 27.39 | 28.04 | 27.35 | 27.92 | 1,250,431 | +0.51(+1.86%) |
Aug 18, 2016 | 27.39 | 27.86 | 27.25 | 27.41 | 1,150,846 | +0.09(+0.33%) |
Aug 17, 2016 | 27.64 | 27.70 | 27.25 | 27.32 | 1,748,197 | -0.51(-1.83%) |
Aug 16, 2016 | 27.41 | 27.90 | 27.24 | 27.83 | 1,856,003 | +0.45(+1.64%) |
Aug 15, 2016 | 27.10 | 27.52 | 27.10 | 27.38 | 1,140,988 | +0.32(+1.18%) |
Aug 12, 2016 | 26.85 | 27.22 | 26.85 | 27.06 | 1,307,796 | +0.18(+0.67%) |
Aug 11, 2016 | 26.95 | 27.31 | 26.69 | 26.88 | 1,092,268 | +0.18(+0.67%) |
Aug 10, 2016 | 26.49 | 26.85 | 26.44 | 26.70 | 1,902,940 | +0.25(+0.95%) |
Aug 09, 2016 | 26.55 | 26.66 | 26.43 | 26.45 | 1,373,442 | -0.04(-0.15%) |
Aug 08, 2016 | 26.32 | 26.59 | 26.19 | 26.49 | 1,557,483 | +0.00(+0.00%) |
Aug 05, 2016 | 26.44 | 26.90 | 26.12 | 26.49 | 1,950,543 | +0.00(+0.00%) |
Aug 04, 2016 | 28.02 | 28.81 | 26.07 | 26.49 | 8,759,969 | -3.36(-11.26%) |
Aug 03, 2016 | 28.70 | 29.92 | 28.25 | 29.85 | 2,813,130 | +1.14(+3.97%) |
Aug 02, 2016 | 29.37 | 29.39 | 28.61 | 28.71 | 1,370,382 | -0.62(-2.11%) |
Aug 01, 2016 | 29.12 | 29.46 | 29.05 | 29.33 | 1,347,340 | +0.00(+0.00%) |
Jul 29, 2016 | 29.26 | 29.51 | 29.14 | 29.33 | 1,087,885 | +0.08(+0.27%) |
Jul 28, 2016 | 29.39 | 29.39 | 28.88 | 29.25 | 1,406,827 | -0.18(-0.61%) |
Jul 27, 2016 | 30.00 | 30.40 | 29.36 | 29.43 | 1,566,683 | -0.51(-1.70%) |
Jul 26, 2016 | 29.78 | 30.07 | 29.70 | 29.94 | 655,464 | +0.19(+0.64%) |
Jul 25, 2016 | 29.73 | 30.08 | 29.64 | 29.75 | 888,990 | +0.02(+0.07%) |
Jul 22, 2016 | 29.38 | 29.82 | 29.34 | 29.73 | 858,912 | +0.34(+1.16%) |
Jul 21, 2016 | 29.48 | 29.73 | 29.25 | 29.39 | 966,076 | -0.08(-0.27%) |
Jul 20, 2016 | 29.64 | 29.74 | 29.45 | 29.47 | 922,248 | -0.09(-0.30%) |
Jul 19, 2016 | 29.43 | 29.66 | 29.35 | 29.56 | 813,050 | +0.13(+0.44%) |
Jul 18, 2016 | 29.23 | 29.44 | 29.23 | 29.43 | 730,493 | +0.24(+0.82%) |
Jul 15, 2016 | 29.48 | 29.59 | 29.11 | 29.19 | 958,946 | -0.18(-0.61%) |
Jul 14, 2016 | 30.52 | 30.73 | 29.35 | 29.37 | 1,492,949 | -0.99(-3.26%) |
Jul 13, 2016 | 30.25 | 30.47 | 30.20 | 30.36 | 1,333,666 | +0.05(+0.16%) |
Jul 12, 2016 | 30.31 | 30.50 | 30.05 | 30.31 | 1,586,798 | +0.19(+0.63%) |
Jul 11, 2016 | 29.80 | 30.16 | 29.78 | 30.12 | 1,057,479 | +0.32(+1.07%) |
Jul 08, 2016 | 29.54 | 29.85 | 29.33 | 29.80 | 787,744 | +0.47(+1.60%) |
Jul 07, 2016 | 29.12 | 29.60 | 29.12 | 29.33 | 903,499 | +0.16(+0.55%) |
Jul 06, 2016 | 28.83 | 29.17 | 28.72 | 29.17 | 2,454,872 | +0.29(+1.00%) |
Jul 05, 2016 | 29.27 | 29.29 | 28.70 | 28.88 | 1,430,199 | -0.44(-1.50%) |
Jul 01, 2016 | 29.28 | 29.32 | 29.32 | 29.32 | 1,086,100 | -0.09(-0.31%) |
Jun 30, 2016 | 29.07 | 29.48 | 28.54 | 29.41 | 1,356,132 | +0.37(+1.27%) |
Jun 29, 2016 | 28.77 | 29.16 | 28.75 | 29.04 | 879,878 | +0.46(+1.61%) |
Jun 28, 2016 | 28.41 | 28.63 | 28.27 | 28.58 | 1,315,353 | +0.46(+1.64%) |
Jun 27, 2016 | 28.10 | 28.19 | 27.66 | 28.12 | 1,631,934 | -0.19(-0.67%) |
Jun 24, 2016 | 28.27 | 28.73 | 28.09 | 28.31 | 2,544,206 | -0.79(-2.71%) |
Jun 23, 2016 | 28.60 | 29.10 | 28.55 | 29.10 | 1,840,914 | +0.67(+2.36%) |
Jun 22, 2016 | 28.52 | 28.52 | 28.14 | 28.43 | 1,938,739 | -0.05(-0.18%) |
Jun 21, 2016 | 28.87 | 28.96 | 28.44 | 28.48 | 1,158,459 | -0.39(-1.35%) |
Jun 20, 2016 | 29.19 | 29.27 | 28.85 | 28.87 | 1,356,476 | +0.05(+0.17%) |
Jun 17, 2016 | 29.22 | 29.26 | 28.82 | 28.82 | 1,190,522 | -0.41(-1.40%) |
Jun 16, 2016 | 29.18 | 29.37 | 28.89 | 29.23 | 1,039,080 | -0.06(-0.20%) |
Jun 15, 2016 | 29.16 | 29.69 | 29.14 | 29.29 | 1,428,347 | +0.15(+0.51%) |
Jun 14, 2016 | 29.38 | 29.42 | 28.87 | 29.14 | 1,568,237 | -0.21(-0.72%) |
Jun 13, 2016 | 29.20 | 29.55 | 29.14 | 29.35 | 1,688,618 | +0.04(+0.14%) |
Jun 10, 2016 | 29.21 | 29.32 | 28.46 | 29.31 | 2,598,520 | -0.21(-0.71%) |
Jun 09, 2016 | 29.62 | 29.64 | 29.33 | 29.52 | 1,636,113 | -0.25(-0.84%) |
Jun 08, 2016 | 30.63 | 30.68 | 29.75 | 29.77 | 3,542,200 | -0.77(-2.52%) |
Jun 07, 2016 | 30.41 | 30.64 | 30.26 | 30.54 | 1,179,467 | -0.03(-0.10%) |
Jun 06, 2016 | 30.27 | 30.59 | 30.02 | 30.57 | 2,007,682 | +0.22(+0.72%) |
Jun 03, 2016 | 30.34 | 30.44 | 29.93 | 30.35 | 1,023,767 | -0.03(-0.10%) |
Jun 02, 2016 | 30.02 | 30.56 | 29.75 | 30.38 | 2,880,603 | +0.97(+3.30%) |
Jun 01, 2016 | 28.78 | 29.56 | 28.67 | 29.41 | 2,617,945 | +0.69(+2.40%) |
May 31, 2016 | 28.62 | 28.77 | 28.42 | 28.72 | 1,235,636 | +0.24(+0.84%) |
May 27, 2016 | 28.41 | 28.48 | 28.48 | 28.48 | 1,266,000 | +0.25(+0.89%) |
May 26, 2016 | 28.08 | 28.36 | 27.87 | 28.23 | 1,458,935 | +0.05(+0.18%) |
May 25, 2016 | 27.56 | 28.37 | 27.50 | 28.18 | 2,092,050 | +0.62(+2.25%) |
May 24, 2016 | 27.66 | 27.92 | 27.48 | 27.56 | 1,471,432 | -0.18(-0.65%) |
May 23, 2016 | 28.19 | 28.19 | 27.74 | 27.74 | 1,399,606 | -0.45(-1.60%) |
May 20, 2016 | 28.18 | 28.41 | 28.08 | 28.19 | 956,749 | +0.06(+0.21%) |
May 19, 2016 | 27.88 | 28.37 | 27.74 | 28.13 | 1,415,996 | +0.07(+0.25%) |
May 18, 2016 | 28.53 | 28.65 | 27.94 | 28.06 | 1,270,823 | -0.61(-2.13%) |
May 17, 2016 | 29.19 | 29.31 | 28.45 | 28.67 | 1,306,061 | -0.50(-1.71%) |
May 16, 2016 | 29.29 | 29.46 | 29.14 | 29.17 | 959,421 | -0.17(-0.58%) |
May 13, 2016 | 29.15 | 29.65 | 29.05 | 29.34 | 1,530,834 | +0.04(+0.14%) |
May 12, 2016 | 29.72 | 29.86 | 29.02 | 29.30 | 1,533,465 | -0.25(-0.85%) |
May 11, 2016 | 29.98 | 30.16 | 29.39 | 29.55 | 2,508,363 | -0.74(-2.44%) |
May 10, 2016 | 30.30 | 30.47 | 29.90 | 30.29 | 1,824,040 | -0.01(-0.03%) |
May 09, 2016 | 30.15 | 30.61 | 30.10 | 30.30 | 1,753,480 | +0.20(+0.66%) |
May 06, 2016 | 30.15 | 30.22 | 29.22 | 30.10 | 2,723,597 | -0.03(-0.10%) |
May 05, 2016 | 32.10 | 32.11 | 30.05 | 30.13 | 5,087,470 | -1.84(-5.76%) |
May 04, 2016 | 31.53 | 32.26 | 31.36 | 31.97 | 2,823,024 | +0.35(+1.11%) |
May 03, 2016 | 31.69 | 31.73 | 31.10 | 31.62 | 1,802,703 | -0.20(-0.63%) |
May 02, 2016 | 31.55 | 31.85 | 31.26 | 31.82 | 1,657,451 | +0.42(+1.34%) |
Apr 29, 2016 | 31.11 | 31.64 | 30.90 | 31.40 | 1,523,839 | +0.34(+1.09%) |
Apr 28, 2016 | 31.27 | 31.42 | 30.97 | 31.06 | 781,912 | -0.38(-1.21%) |
Apr 27, 2016 | 30.95 | 31.53 | 30.86 | 31.44 | 1,013,761 | +0.37(+1.19%) |
Apr 26, 2016 | 30.75 | 31.06 | 30.66 | 31.07 | 995,444 | +0.41(+1.34%) |
Apr 25, 2016 | 30.27 | 30.70 | 30.12 | 30.66 | 1,115,600 | +0.35(+1.15%) |
Apr 22, 2016 | 30.17 | 30.49 | 30.11 | 30.31 | 1,022,801 | +0.03(+0.10%) |
Apr 21, 2016 | 30.30 | 30.69 | 30.06 | 30.28 | 1,279,303 | +0.18(+0.60%) |
Apr 20, 2016 | 30.63 | 30.79 | 30.09 | 30.10 | 1,096,184 | -0.59(-1.92%) |
Apr 19, 2016 | 30.66 | 31.16 | 30.49 | 30.69 | 1,058,239 | +0.17(+0.56%) |
Apr 18, 2016 | 30.42 | 30.78 | 30.16 | 30.52 | 1,091,371 | +0.03(+0.10%) |
Apr 15, 2016 | 30.53 | 30.81 | 30.26 | 30.49 | 1,207,043 | -0.06(-0.20%) |
Apr 14, 2016 | 31.43 | 31.43 | 30.52 | 30.55 | 1,255,081 | -0.89(-2.83%) |
Apr 13, 2016 | 31.13 | 31.59 | 31.00 | 31.44 | 928,455 | +0.62(+2.01%) |
Apr 12, 2016 | 30.86 | 31.09 | 30.43 | 30.82 | 1,096,631 | -0.06(-0.19%) |
Apr 11, 2016 | 31.32 | 31.58 | 30.87 | 30.88 | 1,106,783 | -0.15(-0.48%) |
Apr 08, 2016 | 31.24 | 31.34 | 30.90 | 31.03 | 1,663,638 | -0.21(-0.67%) |
Apr 07, 2016 | 32.10 | 32.10 | 30.84 | 31.24 | 2,878,924 | -0.98(-3.04%) |
Apr 06, 2016 | 32.24 | 32.51 | 31.78 | 32.22 | 1,277,210 | -0.08(-0.25%) |
Apr 05, 2016 | 32.33 | 32.54 | 32.13 | 32.30 | 1,804,171 | -0.25(-0.77%) |
Apr 04, 2016 | 32.66 | 32.66 | 32.12 | 32.55 | 1,028,847 | -0.12(-0.37%) |
Apr 01, 2016 | 32.11 | 32.75 | 32.01 | 32.67 | 930,109 | +0.29(+0.90%) |
Mar 31, 2016 | 32.69 | 32.83 | 32.23 | 32.38 | 1,009,529 | -0.37(-1.13%) |
Mar 30, 2016 | 32.91 | 32.93 | 32.55 | 32.75 | 869,185 | +0.26(+0.80%) |
Mar 29, 2016 | 32.15 | 32.74 | 32.01 | 32.49 | 891,445 | +0.45(+1.40%) |
Mar 28, 2016 | 31.92 | 32.25 | 31.72 | 32.04 | 601,776 | +0.15(+0.47%) |
Mar 24, 2016 | 32.23 | 31.89 | 31.89 | 31.89 | 1,000,500 | -0.33(-1.02%) |
Mar 23, 2016 | 32.32 | 32.56 | 32.14 | 32.22 | 1,212,720 | -0.16(-0.49%) |
Mar 22, 2016 | 32.29 | 32.66 | 32.23 | 32.38 | 691,760 | -0.11(-0.34%) |
Mar 21, 2016 | 32.47 | 32.71 | 32.31 | 32.49 | 714,335 | -0.01(-0.03%) |
Mar 18, 2016 | 32.55 | 32.72 | 32.40 | 32.50 | 1,310,792 | -0.06(-0.18%) |
Mar 17, 2016 | 32.04 | 32.74 | 31.79 | 32.56 | 1,442,726 | +0.50(+1.56%) |
Mar 16, 2016 | 31.63 | 32.11 | 31.35 | 32.06 | 1,146,196 | +0.20(+0.63%) |
Mar 15, 2016 | 31.66 | 32.24 | 31.62 | 31.86 | 1,453,073 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 31.86 | 31.52 | 31.79 | 1,018,628 | +0.05(+0.16%) |
Mar 11, 2016 | 31.20 | 31.91 | 31.17 | 31.74 | 1,664,629 | +0.88(+2.85%) |
Mar 10, 2016 | 30.20 | 30.94 | 30.04 | 30.86 | 1,712,929 | +0.08(+0.26%) |
Mar 09, 2016 | 30.97 | 31.20 | 30.64 | 30.78 | 1,855,304 | +0.01(+0.03%) |
Mar 08, 2016 | 30.90 | 31.11 | 30.59 | 30.77 | 1,657,871 | -0.19(-0.61%) |
Mar 07, 2016 | 31.17 | 31.30 | 30.79 | 30.96 | 1,471,833 | -0.36(-1.15%) |
Mar 04, 2016 | 31.58 | 31.74 | 31.18 | 31.32 | 1,243,414 | -0.18(-0.57%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.33 | 31.50 | 1,601,044 | -0.32(-1.01%) |
Mar 02, 2016 | 31.56 | 31.83 | 31.26 | 31.82 | 1,988,834 | +0.26(+0.82%) |
Mar 01, 2016 | 31.76 | 31.86 | 31.42 | 31.56 | 1,331,739 | -0.02(-0.06%) |
Feb 29, 2016 | 31.74 | 31.80 | 31.55 | 31.58 | 1,255,243 | -0.07(-0.22%) |
Feb 26, 2016 | 31.50 | 31.72 | 31.38 | 31.65 | 970,755 | +0.17(+0.54%) |
Feb 25, 2016 | 31.34 | 31.52 | 31.03 | 31.48 | 1,219,720 | +0.09(+0.29%) |
Feb 24, 2016 | 31.11 | 31.47 | 30.80 | 31.39 | 1,083,321 | +0.01(+0.03%) |
Feb 23, 2016 | 30.94 | 31.41 | 30.70 | 31.38 | 1,610,384 | +0.42(+1.36%) |
Feb 22, 2016 | 30.90 | 31.18 | 30.68 | 30.96 | 1,254,139 | +0.27(+0.88%) |
Feb 19, 2016 | 31.03 | 31.03 | 30.48 | 30.69 | 1,469,825 | -0.57(-1.82%) |
Feb 18, 2016 | 31.32 | 31.61 | 30.72 | 31.26 | 1,667,139 | -0.15(-0.48%) |
Feb 17, 2016 | 30.30 | 31.44 | 30.30 | 31.41 | 2,523,972 | +0.91(+2.98%) |
Feb 16, 2016 | 30.44 | 30.77 | 30.12 | 30.50 | 2,049,531 | +0.39(+1.30%) |
Feb 12, 2016 | 29.76 | 30.11 | 30.11 | 30.11 | 1,434,900 | +0.47(+1.59%) |
Feb 11, 2016 | 29.63 | 29.89 | 29.46 | 29.64 | 2,221,952 | -0.45(-1.50%) |
Feb 10, 2016 | 30.20 | 30.56 | 29.81 | 30.09 | 1,325,689 | -0.09(-0.30%) |
Feb 09, 2016 | 30.19 | 30.55 | 29.95 | 30.18 | 2,164,856 | -0.34(-1.11%) |
Feb 08, 2016 | 30.13 | 30.63 | 29.70 | 30.52 | 3,356,774 | +0.24(+0.79%) |
Feb 05, 2016 | 30.13 | 30.70 | 29.83 | 30.28 | 3,934,001 | +0.15(+0.50%) |
Feb 04, 2016 | 29.05 | 30.27 | 28.07 | 30.13 | 11,251,059 | +3.49(+13.10%) |
Feb 03, 2016 | 26.98 | 26.98 | 26.20 | 26.64 | 3,501,967 | -0.24(-0.89%) |
Feb 02, 2016 | 27.17 | 27.36 | 26.73 | 26.88 | 1,428,827 | -0.51(-1.86%) |
Feb 01, 2016 | 27.67 | 28.05 | 27.16 | 27.39 | 2,052,149 | -0.17(-0.62%) |
Jan 29, 2016 | 26.53 | 27.56 | 26.47 | 27.56 | 2,460,616 | +1.14(+4.31%) |
Jan 28, 2016 | 27.00 | 27.04 | 26.07 | 26.42 | 2,194,375 | -0.29(-1.09%) |
Jan 27, 2016 | 27.07 | 27.34 | 26.47 | 26.71 | 2,777,528 | -0.43(-1.58%) |
Jan 26, 2016 | 26.36 | 27.16 | 26.16 | 27.14 | 3,121,539 | +1.42(+5.52%) |
Jan 25, 2016 | 25.61 | 25.97 | 25.40 | 25.72 | 1,609,651 | +0.10(+0.39%) |
Jan 22, 2016 | 25.23 | 25.65 | 25.00 | 25.62 | 2,217,844 | +0.68(+2.73%) |
Jan 21, 2016 | 25.44 | 25.70 | 24.69 | 24.94 | 2,888,147 | -0.52(-2.04%) |
Jan 20, 2016 | 25.66 | 25.92 | 24.82 | 25.46 | 2,250,350 | -0.48(-1.85%) |
Jan 19, 2016 | 25.63 | 26.24 | 25.38 | 25.94 | 2,724,638 | -0.12(-0.46%) |
Jan 15, 2016 | 26.10 | 26.06 | 26.06 | 26.06 | 2,061,000 | -0.71(-2.65%) |
Jan 14, 2016 | 26.69 | 27.01 | 26.57 | 26.77 | 1,401,881 | +0.10(+0.37%) |
Jan 13, 2016 | 27.23 | 27.42 | 26.54 | 26.67 | 1,691,894 | -0.50(-1.84%) |
Jan 12, 2016 | 27.19 | 27.57 | 26.70 | 27.17 | 1,596,690 | +0.23(+0.85%) |
Jan 11, 2016 | 26.67 | 27.11 | 26.64 | 26.94 | 1,371,274 | +0.34(+1.28%) |
Jan 08, 2016 | 26.85 | 27.07 | 26.38 | 26.60 | 1,497,487 | -0.18(-0.67%) |
Jan 07, 2016 | 26.95 | 27.55 | 26.61 | 26.78 | 2,652,070 | -0.68(-2.48%) |
Jan 06, 2016 | 27.31 | 27.74 | 27.30 | 27.46 | 2,669,141 | -0.20(-0.72%) |
Jan 05, 2016 | 27.91 | 28.09 | 27.50 | 27.66 | 2,233,512 | -0.19(-0.68%) |
Jan 04, 2016 | 27.54 | 27.93 | 27.32 | 27.85 | 2,937,105 | -0.04(-0.14%) |
Dec 31, 2015 | 28.05 | 27.89 | 27.89 | 27.89 | 1,141,000 | -0.18(-0.64%) |
Dec 30, 2015 | 28.21 | 28.21 | 27.82 | 28.07 | 1,092,701 | -0.14(-0.50%) |
Dec 29, 2015 | 28.14 | 28.29 | 27.90 | 28.21 | 1,105,583 | +0.30(+1.07%) |
Dec 28, 2015 | 28.18 | 28.20 | 27.68 | 27.91 | 842,274 | -0.29(-1.03%) |
Dec 24, 2015 | 28.19 | 28.20 | 28.20 | 28.20 | 585,700 | -0.05(-0.18%) |
Dec 23, 2015 | 28.21 | 28.30 | 27.91 | 28.25 | 1,123,298 | +0.19(+0.68%) |
Dec 22, 2015 | 28.33 | 28.38 | 28.01 | 28.06 | 1,605,741 | -0.17(-0.60%) |
Dec 21, 2015 | 28.06 | 28.49 | 28.03 | 28.23 | 1,274,616 | +0.26(+0.93%) |
Dec 18, 2015 | 28.38 | 28.42 | 27.76 | 27.97 | 2,570,040 | -0.56(-1.96%) |
Dec 17, 2015 | 28.38 | 28.70 | 28.13 | 28.53 | 2,995,998 | -0.02(-0.07%) |
Dec 16, 2015 | 27.96 | 28.59 | 27.82 | 28.55 | 2,686,376 | +0.61(+2.18%) |
Dec 15, 2015 | 27.49 | 27.99 | 27.40 | 27.94 | 2,870,349 | +1.42(+5.35%) |
Dec 14, 2015 | 26.93 | 27.20 | 26.39 | 26.52 | 1,844,674 | -0.44(-1.63%) |
Dec 11, 2015 | 26.72 | 27.07 | 26.44 | 26.96 | 2,200,644 | -0.11(-0.41%) |
Dec 10, 2015 | 26.47 | 27.17 | 26.38 | 27.07 | 2,236,536 | +0.76(+2.89%) |
Dec 09, 2015 | 26.41 | 26.82 | 26.27 | 26.31 | 972,236 | -0.21(-0.79%) |
Dec 08, 2015 | 26.39 | 26.80 | 26.28 | 26.52 | 1,162,989 | -0.04(-0.15%) |
Dec 07, 2015 | 26.64 | 26.80 | 26.49 | 26.56 | 1,594,690 | -0.28(-1.04%) |
Dec 04, 2015 | 25.99 | 26.94 | 25.94 | 26.84 | 2,228,779 | +1.19(+4.64%) |
Dec 03, 2015 | 25.74 | 26.24 | 25.55 | 25.65 | 1,842,660 | -0.06(-0.23%) |
Dec 02, 2015 | 26.10 | 26.40 | 25.70 | 25.71 | 1,515,338 | -0.39(-1.49%) |