Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.06 | 29.08 | 28.68 | 28.68 | 1,854,256 | -0.17(-0.59%) |
Nov 29, 2016 | 28.71 | 29.00 | 28.62 | 28.85 | 3,118,053 | +0.51(+1.79%) |
Nov 28, 2016 | 28.42 | 28.48 | 28.32 | 28.35 | 1,659,920 | -0.08(-0.28%) |
Nov 25, 2016 | 28.51 | 28.51 | 28.38 | 28.43 | 996,105 | +0.29(+1.01%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | -0.30(-1.05%) | |
Nov 22, 2016 | 28.67 | 28.23 | 28.44 | 4,070,773 | -0.21(-0.75%) | |
Nov 21, 2016 | 28.66 | 28.71 | 28.58 | 28.66 | 1,641,750 | +0.09(+0.32%) |
Nov 18, 2016 | 28.93 | 28.98 | 28.53 | 28.56 | 3,107,026 | -0.68(-2.34%) |
Nov 17, 2016 | 29.48 | 29.52 | 29.19 | 29.25 | 2,632,998 | -0.13(-0.44%) |
Nov 16, 2016 | 29.37 | 29.60 | 29.35 | 29.38 | 2,148,086 | -0.23(-0.77%) |
Nov 15, 2016 | 29.48 | 29.69 | 29.33 | 29.60 | 2,426,944 | +0.04(+0.12%) |
Nov 14, 2016 | 29.49 | 29.60 | 29.31 | 29.57 | 5,903,509 | +0.29(+0.97%) |
Nov 11, 2016 | 29.58 | 29.65 | 29.27 | 29.28 | 1,927,206 | -0.56(-1.89%) |
Nov 10, 2016 | 29.96 | 30.27 | 29.80 | 29.85 | 3,495,807 | -0.13(-0.43%) |
Nov 09, 2016 | 30.25 | 29.49 | 29.98 | 6,642,572 | +1.32(+4.61%) | |
Nov 08, 2016 | 28.73 | 28.78 | 28.62 | 28.66 | 2,765,949 | +0.38(+1.34%) |
Nov 07, 2016 | 28.42 | 28.48 | 28.20 | 28.28 | 2,511,163 | -0.22(-0.78%) |
Nov 04, 2016 | 28.08 | 28.54 | 28.08 | 28.50 | 4,659,619 | +0.31(+1.09%) |
Nov 03, 2016 | 28.66 | 28.75 | 28.19 | 28.19 | 5,622,300 | -0.17(-0.60%) |
Nov 02, 2016 | 28.49 | 28.56 | 28.18 | 28.36 | 3,259,098 | +0.51(+1.84%) |
Nov 01, 2016 | 27.93 | 28.23 | 27.80 | 27.85 | 3,852,379 | +0.10(+0.36%) |
Oct 31, 2016 | 27.83 | 27.85 | 27.62 | 27.75 | 2,724,225 | +0.04(+0.13%) |
Oct 28, 2016 | 28.09 | 28.09 | 27.40 | 27.71 | 6,523,995 | +1.13(+4.27%) |
Oct 27, 2016 | 26.98 | 27.12 | 26.58 | 26.58 | 3,048,880 | +0.14(+0.51%) |
Oct 26, 2016 | 26.29 | 26.57 | 26.26 | 26.44 | 2,572,915 | -0.24(-0.88%) |
Oct 25, 2016 | 26.94 | 26.78 | 26.51 | 26.68 | 5,051,233 | -0.26(-0.98%) |
Oct 24, 2016 | 26.99 | 27.03 | 26.83 | 26.94 | 1,704,699 | +0.01(+0.03%) |
Oct 21, 2016 | 26.87 | 27.01 | 26.83 | 26.94 | 2,867,881 | -0.23(-0.84%) |
Oct 20, 2016 | 27.01 | 27.31 | 26.97 | 27.16 | 3,185,114 | +0.39(+1.47%) |
Oct 19, 2016 | 26.87 | 26.96 | 26.74 | 26.77 | 2,139,810 | -0.15(-0.56%) |
Oct 18, 2016 | 26.99 | 27.09 | 26.91 | 26.92 | 5,468,563 | +0.27(+1.02%) |
Oct 17, 2016 | 26.81 | 26.81 | 26.60 | 26.65 | 2,836,876 | -0.29(-1.06%) |
Oct 14, 2016 | 27.10 | 27.19 | 26.86 | 26.94 | 3,877,961 | +0.01(+0.05%) |
Oct 13, 2016 | 26.56 | 27.01 | 26.54 | 26.92 | 7,828,680 | -0.16(-0.58%) |
Oct 12, 2016 | 26.90 | 27.09 | 26.81 | 27.08 | 6,785,042 | -0.19(-0.71%) |
Oct 11, 2016 | 27.53 | 27.57 | 27.23 | 27.27 | 5,993,193 | -0.31(-1.14%) |
Oct 10, 2016 | 27.57 | 27.73 | 27.57 | 27.58 | 2,164,778 | +0.09(+0.34%) |
Oct 07, 2016 | 27.61 | 27.65 | 27.25 | 27.49 | 2,255,805 | +0.01(+0.05%) |
Oct 06, 2016 | 27.35 | 27.50 | 27.26 | 27.48 | 3,983,102 | -0.04(-0.13%) |
Oct 05, 2016 | 27.56 | 27.59 | 27.41 | 27.51 | 1,944,806 | +0.11(+0.42%) |
Oct 04, 2016 | 27.68 | 27.74 | 27.33 | 27.40 | 3,755,525 | +0.06(+0.21%) |
Oct 03, 2016 | 27.34 | 27.40 | 27.24 | 27.34 | 1,901,022 | +0.09(+0.34%) |
Sep 30, 2016 | 27.03 | 27.32 | 26.88 | 27.25 | 3,730,285 | +0.26(+0.95%) |
Sep 29, 2016 | 27.39 | 27.46 | 26.91 | 26.99 | 10,199,947 | -0.60(-2.17%) |
Sep 28, 2016 | 27.39 | 27.61 | 27.25 | 27.59 | 6,874,890 | +0.37(+1.36%) |
Sep 27, 2016 | 27.04 | 27.28 | 26.99 | 27.22 | 2,356,345 | +0.08(+0.29%) |
Sep 26, 2016 | 27.19 | 27.22 | 27.06 | 27.14 | 2,515,264 | -0.22(-0.81%) |
Sep 23, 2016 | 27.33 | 27.50 | 27.31 | 27.36 | 1,523,231 | -0.16(-0.57%) |
Sep 22, 2016 | 27.64 | 27.76 | 27.39 | 27.52 | 3,653,689 | +0.14(+0.50%) |
Sep 21, 2016 | 27.72 | 27.78 | 27.06 | 27.39 | 4,314,133 | -0.42(-1.51%) |
Sep 20, 2016 | 27.95 | 27.98 | 27.77 | 27.81 | 1,334,810 | +0.19(+0.70%) |
Sep 19, 2016 | 27.78 | 27.83 | 27.58 | 27.61 | 1,591,259 | +0.19(+0.70%) |
Sep 16, 2016 | 27.52 | 27.56 | 27.35 | 27.42 | 2,826,694 | -0.35(-1.26%) |
Sep 15, 2016 | 27.64 | 27.86 | 27.54 | 27.77 | 4,427,385 | -0.21(-0.77%) |
Sep 14, 2016 | 27.88 | 28.21 | 27.87 | 27.98 | 3,216,336 | +0.02(+0.08%) |
Sep 13, 2016 | 28.11 | 28.18 | 27.78 | 27.96 | 9,367,043 | -0.45(-1.58%) |
Sep 12, 2016 | 27.96 | 28.44 | 27.72 | 28.41 | 9,798,313 | +0.45(+1.61%) |
Sep 09, 2016 | 28.31 | 28.31 | 27.96 | 27.96 | 3,300,129 | -0.64(-2.25%) |
Sep 08, 2016 | 28.49 | 28.67 | 28.44 | 28.61 | 3,920,540 | +0.35(+1.24%) |
Sep 07, 2016 | 28.09 | 28.28 | 28.06 | 28.26 | 1,311,010 | +0.16(+0.56%) |
Sep 06, 2016 | 27.90 | 28.14 | 27.90 | 28.10 | 1,556,547 | +0.14(+0.51%) |
Sep 02, 2016 | 28.02 | 27.96 | 27.96 | 27.96 | 1,805,125 | +0.55(+2.00%) |
Sep 01, 2016 | 27.35 | 27.48 | 27.24 | 27.41 | 2,951,971 | -0.04(-0.16%) |
Aug 31, 2016 | 27.48 | 27.52 | 27.34 | 27.45 | 2,266,680 | -0.22(-0.80%) |
Aug 30, 2016 | 27.67 | 27.82 | 27.65 | 27.67 | 1,611,679 | -0.11(-0.39%) |
Aug 29, 2016 | 27.63 | 27.83 | 27.62 | 27.78 | 1,874,623 | +0.10(+0.36%) |
Aug 26, 2016 | 27.76 | 27.97 | 27.48 | 27.68 | 2,997,909 | +0.24(+0.88%) |
Aug 25, 2016 | 27.59 | 27.65 | 27.37 | 27.43 | 2,315,740 | -0.16(-0.57%) |
Aug 24, 2016 | 27.88 | 28.00 | 27.52 | 27.59 | 3,426,605 | -0.27(-0.97%) |
Aug 23, 2016 | 27.82 | 28.01 | 27.75 | 27.86 | 8,080,009 | -0.25(-0.89%) |
Aug 22, 2016 | 28.02 | 28.29 | 28.00 | 28.11 | 3,120,653 | -0.19(-0.68%) |
Aug 19, 2016 | 28.03 | 28.35 | 27.94 | 28.31 | 1,558,806 | -0.06(-0.23%) |
Aug 18, 2016 | 28.17 | 28.42 | 28.16 | 28.37 | 1,015,528 | +0.01(+0.03%) |
Aug 17, 2016 | 28.39 | 28.49 | 28.21 | 28.36 | 1,696,833 | -0.11(-0.38%) |
Aug 16, 2016 | 28.53 | 28.69 | 28.45 | 28.47 | 1,228,550 | -0.09(-0.32%) |
Aug 15, 2016 | 28.60 | 28.77 | 28.56 | 28.56 | 903,245 | -0.09(-0.32%) |
Aug 12, 2016 | 28.73 | 28.77 | 28.58 | 28.66 | 1,862,823 | -0.09(-0.32%) |
Aug 11, 2016 | 28.56 | 28.77 | 28.52 | 28.75 | 1,258,758 | +0.33(+1.15%) |
Aug 10, 2016 | 28.53 | 28.57 | 28.28 | 28.42 | 2,154,680 | -0.49(-1.68%) |
Aug 09, 2016 | 28.72 | 28.97 | 28.70 | 28.90 | 1,287,435 | +0.32(+1.12%) |
Aug 08, 2016 | 28.66 | 28.71 | 28.53 | 28.58 | 1,889,170 | -0.19(-0.64%) |
Aug 05, 2016 | 28.56 | 28.77 | 28.48 | 28.77 | 3,153,514 | -0.04(-0.15%) |
Aug 04, 2016 | 28.85 | 29.03 | 28.74 | 28.81 | 3,352,916 | -0.41(-1.39%) |
Aug 03, 2016 | 29.01 | 29.31 | 29.00 | 29.22 | 3,094,948 | -0.44(-1.49%) |
Aug 02, 2016 | 29.79 | 29.89 | 29.51 | 29.66 | 4,387,204 | -0.66(-2.17%) |
Aug 01, 2016 | 30.12 | 30.50 | 30.00 | 30.32 | 2,227,095 | -0.10(-0.33%) |
Jul 29, 2016 | 29.71 | 30.50 | 29.70 | 30.42 | 2,887,701 | +0.02(+0.07%) |
Jul 28, 2016 | 30.34 | 30.47 | 30.12 | 30.40 | 1,405,807 | +0.12(+0.40%) |
Jul 27, 2016 | 30.05 | 30.30 | 29.94 | 30.27 | 1,256,961 | +0.23(+0.76%) |
Jul 26, 2016 | 30.15 | 30.25 | 29.93 | 30.05 | 1,925,964 | -0.02(-0.07%) |
Jul 25, 2016 | 30.07 | 30.10 | 29.85 | 30.07 | 2,427,925 | -0.12(-0.40%) |
Jul 22, 2016 | 30.15 | 30.29 | 29.95 | 30.19 | 4,483,255 | +0.29(+0.98%) |
Jul 21, 2016 | 29.82 | 29.99 | 29.79 | 29.90 | 2,052,030 | +0.01(+0.02%) |
Jul 20, 2016 | 29.73 | 29.94 | 29.67 | 29.89 | 1,146,148 | +0.50(+1.70%) |
Jul 19, 2016 | 29.28 | 29.45 | 29.24 | 29.39 | 1,972,367 | -0.28(-0.94%) |
Jul 18, 2016 | 29.57 | 29.83 | 29.49 | 29.67 | 2,043,066 | -0.07(-0.24%) |
Jul 15, 2016 | 29.88 | 29.92 | 29.68 | 29.74 | 4,651,848 | -0.21(-0.69%) |
Jul 14, 2016 | 30.20 | 30.22 | 29.83 | 29.95 | 2,423,244 | -0.04(-0.14%) |
Jul 13, 2016 | 30.32 | 30.32 | 29.93 | 29.99 | 11,372,057 | -0.34(-1.11%) |
Jul 12, 2016 | 29.43 | 30.49 | 29.39 | 30.32 | 17,505,310 | +0.77(+2.61%) |
Jul 11, 2016 | 29.46 | 29.70 | 29.30 | 29.55 | 2,632,946 | +0.41(+1.40%) |
Jul 08, 2016 | 29.34 | 29.40 | 29.13 | 29.15 | 1,847,109 | -0.10(-0.34%) |
Jul 07, 2016 | 29.41 | 29.61 | 29.12 | 29.25 | 1,910,213 | -0.17(-0.58%) |
Jul 06, 2016 | 29.09 | 29.45 | 28.93 | 29.42 | 1,741,124 | -0.09(-0.31%) |
Jul 05, 2016 | 29.73 | 29.80 | 29.35 | 29.51 | 3,848,441 | -0.31(-1.03%) |
Jul 01, 2016 | 29.79 | 29.82 | 29.82 | 29.82 | 4,809,229 | -0.04(-0.14%) |
Jun 30, 2016 | 29.41 | 29.93 | 29.30 | 29.86 | 4,746,537 | +0.42(+1.43%) |
Jun 29, 2016 | 29.73 | 29.74 | 29.31 | 29.44 | 4,784,108 | +0.51(+1.75%) |
Jun 28, 2016 | 28.63 | 28.98 | 28.61 | 28.93 | 8,604,915 | +1.01(+3.63%) |
Jun 27, 2016 | 27.68 | 28.04 | 27.41 | 27.92 | 10,670,999 | +0.49(+1.77%) |
Jun 24, 2016 | 27.14 | 28.23 | 27.11 | 27.43 | 8,704,175 | -1.96(-6.65%) |
Jun 23, 2016 | 29.24 | 29.46 | 28.90 | 29.39 | 3,984,366 | +0.64(+2.23%) |
Jun 22, 2016 | 28.56 | 28.98 | 28.53 | 28.75 | 5,705,600 | +0.36(+1.26%) |
Jun 21, 2016 | 28.26 | 28.50 | 28.06 | 28.39 | 2,474,438 | +0.49(+1.76%) |
Jun 20, 2016 | 28.33 | 28.34 | 27.88 | 27.90 | 1,801,543 | +0.53(+1.93%) |
Jun 17, 2016 | 27.20 | 27.42 | 27.01 | 27.37 | 2,745,505 | -0.03(-0.10%) |
Jun 16, 2016 | 26.91 | 27.48 | 26.69 | 27.40 | 3,439,792 | +0.16(+0.60%) |
Jun 15, 2016 | 27.48 | 27.69 | 27.20 | 27.24 | 2,071,505 | +0.03(+0.10%) |
Jun 14, 2016 | 27.11 | 27.26 | 26.86 | 27.21 | 4,303,771 | -0.62(-2.23%) |
Jun 13, 2016 | 27.98 | 28.23 | 27.83 | 27.83 | 2,443,737 | -0.29(-1.04%) |
Jun 10, 2016 | 28.54 | 28.58 | 28.06 | 28.12 | 1,900,582 | -1.03(-3.55%) |
Jun 09, 2016 | 29.25 | 29.40 | 29.02 | 29.15 | 1,629,353 | -0.39(-1.30%) |
Jun 08, 2016 | 29.68 | 29.68 | 29.40 | 29.54 | 1,654,451 | +0.07(+0.24%) |
Jun 07, 2016 | 29.54 | 29.69 | 29.45 | 29.47 | 1,340,519 | +0.10(+0.34%) |
Jun 06, 2016 | 29.36 | 29.48 | 29.31 | 29.37 | 949,086 | +0.01(+0.05%) |
Jun 03, 2016 | 29.45 | 29.45 | 29.18 | 29.35 | 1,739,702 | -0.02(-0.07%) |
Jun 02, 2016 | 29.13 | 29.45 | 29.06 | 29.38 | 1,853,075 | +0.02(+0.07%) |
Jun 01, 2016 | 29.25 | 29.44 | 29.23 | 29.35 | 2,765,988 | -0.04(-0.15%) |
May 31, 2016 | 29.44 | 29.45 | 29.17 | 29.40 | 1,915,958 | -0.04(-0.15%) |
May 27, 2016 | 29.23 | 29.44 | 29.44 | 29.44 | 1,238,220 | +0.11(+0.36%) |
May 26, 2016 | 29.25 | 29.35 | 29.19 | 29.33 | 1,022,897 | +0.10(+0.34%) |
May 25, 2016 | 29.25 | 29.38 | 29.19 | 29.23 | 2,146,869 | +0.54(+1.89%) |
May 24, 2016 | 28.28 | 28.73 | 28.26 | 28.69 | 1,968,131 | +0.49(+1.72%) |
May 23, 2016 | 28.17 | 28.28 | 28.01 | 28.21 | 2,248,725 | -0.29(-1.03%) |
May 20, 2016 | 28.16 | 28.56 | 28.16 | 28.50 | 1,497,771 | +0.78(+2.83%) |
May 19, 2016 | 27.61 | 27.71 | 27.51 | 27.71 | 2,515,293 | -0.43(-1.52%) |
May 18, 2016 | 28.08 | 28.39 | 28.01 | 28.14 | 2,050,412 | -0.01(-0.05%) |
May 17, 2016 | 28.21 | 28.37 | 28.06 | 28.16 | 1,357,208 | -0.17(-0.60%) |
May 16, 2016 | 28.01 | 28.33 | 27.97 | 28.33 | 2,712,015 | +0.39(+1.38%) |
May 13, 2016 | 28.11 | 28.28 | 27.94 | 27.94 | 1,809,462 | -0.06(-0.20%) |
May 12, 2016 | 28.61 | 28.64 | 27.93 | 28.00 | 3,074,174 | -0.23(-0.81%) |
May 11, 2016 | 28.26 | 28.43 | 28.19 | 28.23 | 2,756,761 | -0.34(-1.17%) |
May 10, 2016 | 28.60 | 28.68 | 28.38 | 28.56 | 5,777,435 | +0.41(+1.47%) |
May 09, 2016 | 28.02 | 28.24 | 27.99 | 28.15 | 1,074,105 | +0.36(+1.28%) |
May 06, 2016 | 27.65 | 27.93 | 27.56 | 27.79 | 1,799,243 | -0.09(-0.31%) |
May 05, 2016 | 27.88 | 28.00 | 27.74 | 27.88 | 1,161,233 | +0.25(+0.91%) |
May 04, 2016 | 27.71 | 27.85 | 27.56 | 27.63 | 1,357,776 | -0.53(-1.87%) |
May 03, 2016 | 28.31 | 28.55 | 28.15 | 28.15 | 2,257,621 | -0.21(-0.75%) |
May 02, 2016 | 28.43 | 28.53 | 28.07 | 28.36 | 4,788,335 | +0.25(+0.88%) |
Apr 29, 2016 | 28.56 | 28.57 | 27.86 | 28.12 | 6,958,897 | -1.20(-4.08%) |
Apr 28, 2016 | 29.36 | 29.58 | 29.12 | 29.32 | 3,109,920 | -0.53(-1.77%) |
Apr 27, 2016 | 29.88 | 29.95 | 29.76 | 29.84 | 2,014,114 | -0.29(-0.95%) |
Apr 26, 2016 | 29.90 | 30.13 | 29.85 | 30.13 | 1,427,455 | -0.19(-0.63%) |
Apr 25, 2016 | 30.32 | 30.39 | 30.22 | 30.32 | 1,198,408 | +0.08(+0.27%) |
Apr 22, 2016 | 30.24 | 30.37 | 30.09 | 30.24 | 1,091,296 | -0.01(-0.05%) |
Apr 21, 2016 | 30.31 | 30.44 | 30.17 | 30.25 | 2,303,735 | +0.08(+0.25%) |
Apr 20, 2016 | 30.21 | 30.36 | 29.99 | 30.18 | 1,578,772 | -0.05(-0.18%) |
Apr 19, 2016 | 30.27 | 30.33 | 30.08 | 30.23 | 1,535,037 | +0.32(+1.08%) |
Apr 18, 2016 | 29.75 | 30.11 | 29.73 | 29.91 | 2,304,888 | -0.03(-0.11%) |
Apr 15, 2016 | 29.79 | 30.06 | 29.77 | 29.94 | 5,991,415 | -0.29(-0.95%) |
Apr 14, 2016 | 29.79 | 30.33 | 29.74 | 30.23 | 9,522,763 | +0.62(+2.08%) |
Apr 13, 2016 | 29.08 | 29.64 | 29.05 | 29.62 | 3,057,276 | +0.70(+2.41%) |
Apr 12, 2016 | 28.76 | 28.99 | 28.53 | 28.92 | 1,316,139 | +0.05(+0.19%) |
Apr 11, 2016 | 29.13 | 29.19 | 28.86 | 28.86 | 967,929 | -0.12(-0.40%) |
Apr 08, 2016 | 29.10 | 29.16 | 28.88 | 28.98 | 1,269,102 | +0.12(+0.43%) |
Apr 07, 2016 | 29.11 | 29.22 | 28.83 | 28.86 | 1,952,283 | -0.41(-1.40%) |
Apr 06, 2016 | 28.59 | 29.29 | 28.59 | 29.27 | 1,707,826 | +1.03(+3.66%) |
Apr 05, 2016 | 28.20 | 28.29 | 28.04 | 28.23 | 4,047,064 | -0.39(-1.36%) |
Apr 04, 2016 | 28.83 | 29.01 | 28.62 | 28.62 | 5,727,110 | +1.03(+3.74%) |
Apr 01, 2016 | 27.04 | 27.77 | 27.01 | 27.59 | 4,314,892 | +0.12(+0.42%) |
Mar 31, 2016 | 27.76 | 27.81 | 27.47 | 27.47 | 9,520,476 | -0.36(-1.30%) |
Mar 30, 2016 | 27.54 | 27.93 | 27.54 | 27.84 | 8,181,482 | +0.51(+1.88%) |
Mar 29, 2016 | 26.78 | 27.37 | 26.65 | 27.32 | 8,476,222 | +0.81(+3.07%) |
Mar 28, 2016 | 26.68 | 26.71 | 26.51 | 26.51 | 3,033,587 | -0.08(-0.31%) |
Mar 24, 2016 | 26.39 | 26.59 | 26.59 | 26.59 | 3,269,538 | -0.36(-1.35%) |
Mar 23, 2016 | 27.28 | 27.28 | 26.87 | 26.95 | 1,702,590 | -0.34(-1.25%) |
Mar 22, 2016 | 26.76 | 27.37 | 26.73 | 27.30 | 3,301,514 | -0.08(-0.30%) |
Mar 21, 2016 | 27.30 | 27.41 | 27.20 | 27.38 | 2,744,777 | +0.02(+0.07%) |
Mar 18, 2016 | 27.41 | 27.47 | 27.24 | 27.36 | 2,995,519 | -0.28(-1.01%) |
Mar 17, 2016 | 27.62 | 27.74 | 27.49 | 27.64 | 2,649,363 | -0.25(-0.88%) |
Mar 16, 2016 | 27.86 | 28.00 | 27.58 | 27.89 | 5,292,481 | -0.27(-0.95%) |
Mar 15, 2016 | 28.17 | 28.25 | 28.04 | 28.15 | 2,257,169 | -0.34(-1.18%) |
Mar 14, 2016 | 28.41 | 28.56 | 28.36 | 28.49 | 1,209,799 | +0.12(+0.43%) |
Mar 11, 2016 | 28.27 | 28.36 | 28.14 | 28.36 | 1,088,377 | +0.66(+2.40%) |
Mar 10, 2016 | 28.09 | 28.31 | 27.54 | 27.70 | 1,390,645 | +0.17(+0.62%) |
Mar 09, 2016 | 27.49 | 27.62 | 27.37 | 27.53 | 3,011,801 | +0.17(+0.63%) |
Mar 08, 2016 | 27.34 | 27.45 | 27.26 | 27.36 | 1,642,630 | +0.04(+0.15%) |
Mar 07, 2016 | 26.87 | 27.41 | 26.83 | 27.32 | 4,065,992 | +0.08(+0.30%) |
Mar 04, 2016 | 27.21 | 27.30 | 27.03 | 27.24 | 1,459,871 | +0.13(+0.48%) |
Mar 03, 2016 | 26.67 | 27.13 | 26.65 | 27.11 | 2,674,572 | -0.39(-1.42%) |
Mar 02, 2016 | 27.28 | 27.50 | 27.18 | 27.50 | 1,568,396 | -0.02(-0.07%) |
Mar 01, 2016 | 27.28 | 27.52 | 27.14 | 27.52 | 1,309,832 | +0.46(+1.69%) |
Feb 29, 2016 | 27.06 | 27.33 | 26.93 | 27.06 | 1,278,627 | -0.41(-1.49%) |
Feb 26, 2016 | 27.61 | 27.70 | 27.37 | 27.47 | 1,271,410 | -0.10(-0.37%) |
Feb 25, 2016 | 26.93 | 27.93 | 26.90 | 27.57 | 5,717,644 | +0.86(+3.23%) |
Feb 24, 2016 | 25.81 | 26.72 | 25.75 | 26.71 | 4,527,581 | +0.29(+1.11%) |
Feb 23, 2016 | 26.61 | 26.72 | 26.41 | 26.41 | 2,199,479 | -0.35(-1.30%) |
Feb 22, 2016 | 26.87 | 26.98 | 26.72 | 26.76 | 1,899,900 | +0.06(+0.23%) |
Feb 19, 2016 | 26.58 | 26.76 | 26.48 | 26.70 | 2,938,821 | -0.12(-0.43%) |
Feb 18, 2016 | 27.02 | 27.09 | 26.80 | 26.82 | 2,481,924 | -0.09(-0.33%) |
Feb 17, 2016 | 26.82 | 27.05 | 26.76 | 26.91 | 3,709,759 | +0.36(+1.34%) |
Feb 16, 2016 | 26.54 | 26.69 | 26.37 | 26.55 | 3,428,796 | -0.12(-0.44%) |
Feb 12, 2016 | 26.26 | 26.67 | 26.67 | 26.67 | 3,797,797 | +0.42(+1.59%) |
Feb 11, 2016 | 26.40 | 26.43 | 26.09 | 26.25 | 5,236,588 | -0.08(-0.31%) |
Feb 10, 2016 | 26.29 | 26.61 | 26.21 | 26.33 | 3,412,353 | -0.26(-0.98%) |
Feb 09, 2016 | 26.26 | 26.71 | 26.22 | 26.59 | 3,886,279 | -0.23(-0.87%) |
Feb 08, 2016 | 26.74 | 27.06 | 26.62 | 26.82 | 1,822,676 | -0.42(-1.53%) |
Feb 05, 2016 | 27.45 | 27.47 | 27.17 | 27.24 | 1,509,920 | -0.53(-1.90%) |
Feb 04, 2016 | 27.65 | 27.97 | 27.52 | 27.77 | 1,959,113 | -0.30(-1.07%) |
Feb 03, 2016 | 27.73 | 28.15 | 27.45 | 28.07 | 2,828,094 | +0.14(+0.51%) |
Feb 02, 2016 | 28.17 | 28.17 | 27.82 | 27.93 | 2,720,918 | -0.56(-1.97%) |
Feb 01, 2016 | 28.36 | 28.65 | 28.29 | 28.49 | 4,008,268 | +0.00(+0.00%) |
Jan 29, 2016 | 27.93 | 28.49 | 27.92 | 28.49 | 1,688,800 | +0.51(+1.83%) |
Jan 28, 2016 | 28.30 | 28.31 | 27.75 | 27.97 | 1,873,343 | -0.47(-1.66%) |
Jan 27, 2016 | 28.77 | 28.80 | 28.18 | 28.45 | 4,006,575 | -0.12(-0.41%) |
Jan 26, 2016 | 28.38 | 28.61 | 28.25 | 28.56 | 2,101,935 | +0.45(+1.61%) |
Jan 25, 2016 | 28.15 | 28.45 | 28.06 | 28.11 | 2,195,496 | -0.24(-0.84%) |
Jan 22, 2016 | 28.23 | 28.37 | 28.09 | 28.35 | 1,852,561 | +0.75(+2.73%) |
Jan 21, 2016 | 27.59 | 27.78 | 27.29 | 27.60 | 2,484,881 | +0.01(+0.02%) |
Jan 20, 2016 | 27.29 | 27.78 | 26.92 | 27.59 | 3,378,573 | -0.03(-0.10%) |
Jan 19, 2016 | 27.86 | 27.96 | 27.43 | 27.62 | 6,060,242 | +1.20(+4.56%) |
Jan 15, 2016 | 26.85 | 26.41 | 26.41 | 26.41 | 3,391,736 | -0.98(-3.57%) |
Jan 14, 2016 | 27.12 | 27.57 | 27.01 | 27.39 | 2,646,453 | +0.29(+1.06%) |
Jan 13, 2016 | 27.83 | 27.87 | 27.00 | 27.11 | 3,013,235 | -0.60(-2.15%) |
Jan 12, 2016 | 27.77 | 27.86 | 27.41 | 27.70 | 2,439,387 | +0.34(+1.23%) |
Jan 11, 2016 | 27.89 | 27.90 | 27.21 | 27.37 | 4,335,238 | -0.27(-0.99%) |
Jan 08, 2016 | 28.27 | 28.32 | 27.58 | 27.64 | 3,571,615 | -0.60(-2.11%) |
Jan 07, 2016 | 28.32 | 28.66 | 28.16 | 28.23 | 3,817,163 | -0.36(-1.24%) |
Jan 06, 2016 | 28.31 | 28.66 | 28.29 | 28.59 | 5,072,204 | -0.31(-1.09%) |
Jan 05, 2016 | 28.78 | 28.96 | 28.71 | 28.90 | 1,565,095 | +0.03(+0.12%) |
Jan 04, 2016 | 28.93 | 28.95 | 28.41 | 28.87 | 2,429,161 | -0.31(-1.06%) |
Dec 31, 2015 | 29.32 | 29.18 | 29.18 | 29.18 | 1,375,024 | -0.52(-1.75%) |
Dec 30, 2015 | 29.84 | 29.88 | 29.63 | 29.70 | 1,047,997 | -0.27(-0.89%) |
Dec 29, 2015 | 29.84 | 30.05 | 29.78 | 29.96 | 2,284,613 | +0.49(+1.67%) |
Dec 28, 2015 | 29.53 | 29.60 | 29.38 | 29.47 | 1,476,259 | -0.05(-0.16%) |
Dec 24, 2015 | 29.63 | 29.52 | 29.52 | 29.52 | 745,176 | -0.43(-1.44%) |
Dec 23, 2015 | 29.59 | 29.95 | 29.58 | 29.95 | 2,203,121 | +0.67(+2.29%) |
Dec 22, 2015 | 29.18 | 29.35 | 29.03 | 29.28 | 1,577,543 | +0.20(+0.68%) |
Dec 21, 2015 | 29.58 | 29.61 | 29.01 | 29.08 | 2,248,036 | -0.09(-0.30%) |
Dec 18, 2015 | 29.15 | 29.28 | 29.04 | 29.17 | 2,348,263 | -0.21(-0.70%) |
Dec 17, 2015 | 29.66 | 29.66 | 29.25 | 29.38 | 1,624,664 | -0.47(-1.58%) |
Dec 16, 2015 | 29.64 | 29.93 | 29.42 | 29.85 | 2,361,283 | +0.47(+1.61%) |
Dec 15, 2015 | 29.37 | 29.53 | 29.27 | 29.38 | 3,502,304 | +0.98(+3.44%) |
Dec 14, 2015 | 28.74 | 28.77 | 28.14 | 28.40 | 2,628,953 | -0.23(-0.81%) |
Dec 11, 2015 | 28.73 | 28.81 | 28.53 | 28.63 | 2,340,304 | +0.00(+0.00%) |
Dec 10, 2015 | 28.70 | 28.93 | 28.60 | 28.63 | 1,929,167 | -0.27(-0.92%) |
Dec 09, 2015 | 29.02 | 29.23 | 28.73 | 28.90 | 1,837,922 | -0.36(-1.24%) |
Dec 08, 2015 | 29.23 | 29.39 | 29.12 | 29.26 | 1,843,300 | -0.40(-1.36%) |
Dec 07, 2015 | 30.00 | 30.03 | 29.60 | 29.66 | 1,340,374 | +0.01(+0.02%) |
Dec 04, 2015 | 29.16 | 29.70 | 29.15 | 29.66 | 1,715,880 | +0.16(+0.53%) |
Dec 03, 2015 | 30.01 | 30.02 | 29.42 | 29.50 | 1,792,052 | -0.51(-1.71%) |
Dec 02, 2015 | 30.25 | 30.37 | 29.87 | 30.01 | 1,955,371 | -0.12(-0.41%) |