Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.23 | 33.73 | 33.05 | 33.48 | 4,108,201 | +0.47(+1.44%) |
Nov 29, 2016 | 32.82 | 33.11 | 32.59 | 33.01 | 3,627,536 | +0.15(+0.44%) |
Nov 28, 2016 | 33.34 | 33.40 | 32.83 | 32.86 | 2,756,954 | -0.54(-1.61%) |
Nov 25, 2016 | 33.50 | 33.50 | 33.07 | 33.40 | 1,330,978 | +0.01(+0.03%) |
Nov 23, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.66(+2.02%) | |
Nov 22, 2016 | 32.53 | 32.77 | 32.40 | 32.73 | 2,851,602 | +0.33(+1.01%) |
Nov 21, 2016 | 32.34 | 32.60 | 32.26 | 32.40 | 2,304,602 | +0.19(+0.60%) |
Nov 18, 2016 | 32.21 | 32.39 | 32.11 | 32.20 | 2,536,605 | -0.13(-0.40%) |
Nov 17, 2016 | 32.31 | 32.52 | 32.25 | 32.33 | 2,847,932 | -0.15(-0.46%) |
Nov 16, 2016 | 32.53 | 32.54 | 32.21 | 32.48 | 3,359,300 | -0.09(-0.28%) |
Nov 15, 2016 | 31.96 | 32.61 | 31.80 | 32.58 | 4,249,681 | +0.58(+1.81%) |
Nov 14, 2016 | 31.88 | 32.18 | 31.55 | 32.00 | 4,086,824 | +0.20(+0.64%) |
Nov 11, 2016 | 32.18 | 32.47 | 31.37 | 31.79 | 4,581,145 | -0.62(-1.92%) |
Nov 10, 2016 | 31.23 | 32.45 | 31.23 | 32.41 | 8,139,009 | +1.27(+4.09%) |
Nov 09, 2016 | 28.68 | 31.30 | 28.68 | 31.14 | 5,118,192 | +1.29(+4.32%) |
Nov 08, 2016 | 29.91 | 30.02 | 29.45 | 29.85 | 3,034,338 | -0.11(-0.36%) |
Nov 07, 2016 | 29.79 | 30.03 | 29.64 | 29.96 | 3,351,832 | +0.67(+2.27%) |
Nov 04, 2016 | 28.81 | 29.63 | 28.81 | 29.29 | 4,250,030 | +0.20(+0.70%) |
Nov 03, 2016 | 29.35 | 29.52 | 29.01 | 29.09 | 3,764,952 | -0.21(-0.72%) |
Nov 02, 2016 | 29.33 | 29.64 | 29.20 | 29.30 | 4,109,067 | -0.04(-0.13%) |
Nov 01, 2016 | 29.57 | 29.84 | 29.07 | 29.34 | 3,052,186 | -0.17(-0.58%) |
Oct 31, 2016 | 29.88 | 30.01 | 29.49 | 29.51 | 4,602,452 | -0.25(-0.85%) |
Oct 28, 2016 | 29.73 | 29.99 | 29.61 | 29.76 | 4,872,292 | +0.06(+0.20%) |
Oct 27, 2016 | 29.78 | 29.85 | 29.29 | 29.70 | 3,966,660 | +0.01(+0.04%) |
Oct 26, 2016 | 29.31 | 29.82 | 29.03 | 29.69 | 5,043,094 | +0.25(+0.84%) |
Oct 25, 2016 | 29.56 | 30.51 | 29.15 | 29.44 | 8,748,655 | -0.83(-2.73%) |
Oct 24, 2016 | 30.56 | 30.92 | 30.27 | 30.27 | 4,230,624 | -0.08(-0.27%) |
Oct 21, 2016 | 30.05 | 30.46 | 29.72 | 30.35 | 3,832,993 | -0.08(-0.25%) |
Oct 20, 2016 | 30.59 | 30.59 | 30.05 | 30.43 | 2,922,626 | -0.17(-0.56%) |
Oct 19, 2016 | 30.33 | 30.72 | 30.28 | 30.60 | 2,640,559 | +0.02(+0.05%) |
Oct 18, 2016 | 30.87 | 31.00 | 30.51 | 30.58 | 2,827,926 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.73 | 30.49 | 30.52 | 1,835,399 | -0.01(-0.02%) |
Oct 14, 2016 | 30.65 | 30.85 | 30.45 | 30.53 | 2,017,806 | +0.07(+0.23%) |
Oct 13, 2016 | 30.54 | 30.64 | 30.24 | 30.46 | 2,841,738 | -0.41(-1.32%) |
Oct 12, 2016 | 30.81 | 31.19 | 30.40 | 30.87 | 4,250,434 | +0.01(+0.04%) |
Oct 11, 2016 | 31.40 | 31.49 | 30.71 | 30.86 | 4,064,106 | -0.58(-1.85%) |
Oct 10, 2016 | 31.89 | 31.97 | 31.39 | 31.44 | 2,205,748 | -0.28(-0.88%) |
Oct 07, 2016 | 32.21 | 32.32 | 31.56 | 31.72 | 2,910,891 | -0.39(-1.22%) |
Oct 06, 2016 | 32.13 | 32.15 | 31.89 | 32.11 | 2,017,959 | -0.03(-0.10%) |
Oct 05, 2016 | 31.83 | 32.24 | 31.54 | 32.14 | 2,262,915 | +0.39(+1.24%) |
Oct 04, 2016 | 31.57 | 32.15 | 31.52 | 31.75 | 3,576,139 | +0.17(+0.54%) |
Oct 03, 2016 | 31.42 | 31.66 | 31.36 | 31.58 | 1,832,948 | -0.01(-0.02%) |
Sep 30, 2016 | 31.38 | 31.86 | 31.16 | 31.58 | 4,028,011 | +0.48(+1.54%) |
Sep 29, 2016 | 31.37 | 31.63 | 31.05 | 31.10 | 2,651,508 | -0.33(-1.06%) |
Sep 28, 2016 | 30.89 | 31.46 | 30.89 | 31.44 | 2,240,778 | +0.61(+1.97%) |
Sep 27, 2016 | 30.68 | 30.86 | 30.50 | 30.83 | 2,794,431 | +0.10(+0.33%) |
Sep 26, 2016 | 30.93 | 31.07 | 30.70 | 30.73 | 2,478,997 | -0.40(-1.28%) |
Sep 23, 2016 | 31.39 | 31.51 | 30.68 | 31.12 | 2,675,334 | -0.28(-0.89%) |
Sep 22, 2016 | 31.34 | 31.58 | 31.16 | 31.40 | 3,047,639 | +0.36(+1.16%) |
Sep 21, 2016 | 30.84 | 31.12 | 30.76 | 31.04 | 3,872,268 | +0.27(+0.87%) |
Sep 20, 2016 | 30.69 | 30.90 | 30.57 | 30.78 | 6,070,263 | +0.32(+1.06%) |
Sep 19, 2016 | 30.60 | 30.80 | 30.38 | 30.45 | 3,119,694 | +0.06(+0.19%) |
Sep 16, 2016 | 30.40 | 30.60 | 30.10 | 30.39 | 5,979,218 | -0.19(-0.63%) |
Sep 15, 2016 | 30.49 | 30.68 | 30.27 | 30.59 | 5,122,173 | +0.10(+0.33%) |
Sep 14, 2016 | 29.65 | 30.59 | 29.65 | 30.49 | 2,852,832 | +0.20(+0.67%) |
Sep 13, 2016 | 30.42 | 30.59 | 30.20 | 30.28 | 3,104,536 | -0.44(-1.42%) |
Sep 12, 2016 | 29.94 | 30.76 | 29.84 | 30.72 | 4,245,437 | +0.57(+1.89%) |
Sep 09, 2016 | 30.60 | 30.79 | 30.14 | 30.15 | 4,264,851 | -0.74(-2.38%) |
Sep 08, 2016 | 30.99 | 30.99 | 30.71 | 30.88 | 5,208,660 | -0.01(-0.02%) |
Sep 07, 2016 | 31.16 | 31.16 | 30.81 | 30.89 | 9,307,616 | -0.19(-0.60%) |
Sep 06, 2016 | 31.66 | 31.78 | 31.02 | 31.08 | 7,543,832 | -0.74(-2.31%) |
Sep 02, 2016 | 32.21 | 31.81 | 31.81 | 31.81 | 4,699,762 | -0.18(-0.57%) |
Sep 01, 2016 | 32.23 | 32.32 | 31.64 | 32.00 | 3,474,801 | -0.16(-0.48%) |
Aug 31, 2016 | 32.35 | 32.44 | 32.00 | 32.15 | 2,272,644 | -0.35(-1.09%) |
Aug 30, 2016 | 32.39 | 32.54 | 32.23 | 32.51 | 3,104,547 | +0.12(+0.36%) |
Aug 29, 2016 | 32.16 | 32.52 | 31.97 | 32.39 | 2,120,521 | +0.23(+0.72%) |
Aug 26, 2016 | 32.29 | 32.64 | 32.02 | 32.16 | 2,213,256 | -0.04(-0.13%) |
Aug 25, 2016 | 32.08 | 32.20 | 31.98 | 32.20 | 1,583,076 | +0.10(+0.30%) |
Aug 24, 2016 | 32.17 | 32.33 | 32.05 | 32.10 | 2,227,824 | -0.15(-0.45%) |
Aug 23, 2016 | 32.30 | 32.50 | 32.24 | 32.25 | 2,126,792 | +0.06(+0.18%) |
Aug 22, 2016 | 32.04 | 32.31 | 32.00 | 32.19 | 3,146,507 | -0.01(-0.02%) |
Aug 19, 2016 | 31.94 | 32.22 | 31.86 | 32.19 | 4,556,394 | +0.20(+0.64%) |
Aug 18, 2016 | 31.83 | 31.99 | 31.70 | 31.99 | 2,943,189 | +0.25(+0.78%) |
Aug 17, 2016 | 31.66 | 31.77 | 31.05 | 31.74 | 2,887,122 | +0.11(+0.34%) |
Aug 16, 2016 | 31.48 | 31.80 | 31.39 | 31.64 | 4,900,545 | +0.03(+0.09%) |
Aug 15, 2016 | 30.97 | 31.67 | 30.97 | 31.61 | 4,267,165 | +0.60(+1.94%) |
Aug 12, 2016 | 30.99 | 31.19 | 30.93 | 31.01 | 2,219,905 | -0.10(-0.33%) |
Aug 11, 2016 | 31.16 | 31.26 | 30.79 | 31.11 | 1,786,641 | +0.10(+0.31%) |
Aug 10, 2016 | 31.13 | 31.26 | 30.90 | 31.01 | 2,547,209 | -0.03(-0.10%) |
Aug 09, 2016 | 31.19 | 31.39 | 30.89 | 31.04 | 2,503,546 | -0.10(-0.31%) |
Aug 08, 2016 | 31.18 | 31.37 | 31.06 | 31.14 | 2,095,464 | +0.09(+0.28%) |
Aug 05, 2016 | 30.84 | 31.12 | 30.82 | 31.05 | 3,152,803 | +0.33(+1.06%) |
Aug 04, 2016 | 30.96 | 31.10 | 30.60 | 30.73 | 4,448,041 | -0.21(-0.69%) |
Aug 03, 2016 | 30.79 | 31.10 | 30.56 | 30.94 | 4,342,259 | -0.04(-0.12%) |
Aug 02, 2016 | 31.30 | 31.40 | 30.92 | 30.98 | 4,844,151 | -0.39(-1.23%) |
Aug 01, 2016 | 31.53 | 31.67 | 31.15 | 31.37 | 3,622,769 | -0.23(-0.73%) |
Jul 29, 2016 | 31.38 | 31.70 | 30.75 | 31.60 | 4,674,490 | +0.24(+0.75%) |
Jul 28, 2016 | 31.56 | 31.63 | 31.00 | 31.36 | 5,034,084 | -0.29(-0.93%) |
Jul 27, 2016 | 31.46 | 31.93 | 31.27 | 31.66 | 6,744,684 | +0.39(+1.23%) |
Jul 26, 2016 | 30.11 | 31.36 | 30.08 | 31.27 | 9,451,338 | +1.31(+4.38%) |
Jul 25, 2016 | 29.39 | 29.96 | 29.29 | 29.96 | 7,388,522 | +0.49(+1.65%) |
Jul 22, 2016 | 29.46 | 29.50 | 28.98 | 29.47 | 3,089,673 | +0.16(+0.53%) |
Jul 21, 2016 | 29.37 | 29.75 | 28.93 | 29.31 | 4,295,542 | -0.14(-0.47%) |
Jul 20, 2016 | 28.84 | 29.61 | 28.80 | 29.45 | 5,363,529 | +0.71(+2.46%) |
Jul 19, 2016 | 28.56 | 29.20 | 28.51 | 28.75 | 4,436,274 | -0.48(-1.63%) |
Jul 18, 2016 | 28.81 | 29.32 | 28.63 | 29.22 | 4,520,731 | +0.39(+1.36%) |
Jul 15, 2016 | 29.15 | 29.16 | 28.77 | 28.83 | 3,794,423 | -0.14(-0.48%) |
Jul 14, 2016 | 29.27 | 29.47 | 28.97 | 28.97 | 3,388,735 | +0.09(+0.32%) |
Jul 13, 2016 | 29.18 | 29.19 | 28.75 | 28.88 | 3,122,937 | -0.13(-0.44%) |
Jul 12, 2016 | 28.70 | 29.07 | 28.43 | 29.01 | 4,800,659 | +0.61(+2.15%) |
Jul 11, 2016 | 27.95 | 28.47 | 27.94 | 28.40 | 3,806,916 | +0.47(+1.69%) |
Jul 08, 2016 | 27.56 | 28.02 | 27.19 | 27.93 | 6,435,118 | +0.73(+2.70%) |
Jul 07, 2016 | 27.22 | 27.43 | 26.89 | 27.19 | 4,238,334 | +0.14(+0.53%) |
Jul 05, 2016 | 27.68 | 27.68 | 26.77 | 27.05 | 3,061,446 | -0.73(-2.62%) |
Jul 01, 2016 | 27.80 | 27.78 | 27.78 | 27.78 | 3,276,790 | -0.02(-0.06%) |
Jun 30, 2016 | 27.30 | 27.79 | 27.00 | 27.79 | 5,728,300 | +0.66(+2.43%) |
Jun 29, 2016 | 26.97 | 27.32 | 26.80 | 27.13 | 4,375,376 | +0.43(+1.63%) |
Jun 28, 2016 | 26.25 | 26.70 | 26.11 | 26.70 | 6,498,082 | +0.51(+1.94%) |
Jun 27, 2016 | 27.29 | 27.48 | 25.81 | 26.19 | 12,037,070 | -1.66(-5.95%) |
Jun 24, 2016 | 28.37 | 28.86 | 27.76 | 27.85 | 18,025,284 | -2.35(-7.77%) |
Jun 23, 2016 | 29.76 | 30.20 | 29.57 | 30.19 | 2,947,804 | +0.81(+2.75%) |
Jun 22, 2016 | 29.26 | 29.61 | 29.16 | 29.38 | 3,087,667 | +0.14(+0.48%) |
Jun 21, 2016 | 29.19 | 29.29 | 28.90 | 29.24 | 3,673,590 | -0.19(-0.64%) |
Jun 20, 2016 | 29.53 | 29.89 | 29.43 | 29.43 | 3,001,925 | +0.30(+1.03%) |
Jun 17, 2016 | 29.09 | 29.50 | 28.98 | 29.13 | 6,499,396 | +0.09(+0.30%) |
Jun 16, 2016 | 28.66 | 29.14 | 28.35 | 29.05 | 2,961,901 | +0.18(+0.63%) |
Jun 15, 2016 | 29.01 | 29.25 | 28.82 | 28.86 | 3,358,399 | -0.13(-0.44%) |
Jun 14, 2016 | 29.09 | 29.16 | 28.72 | 28.99 | 3,593,472 | -0.24(-0.81%) |
Jun 13, 2016 | 29.36 | 29.68 | 29.14 | 29.23 | 3,041,657 | -0.18(-0.62%) |
Jun 10, 2016 | 29.66 | 29.81 | 29.14 | 29.41 | 3,254,832 | -0.61(-2.02%) |
Jun 09, 2016 | 30.26 | 30.26 | 29.88 | 30.02 | 1,869,116 | -0.47(-1.55%) |
Jun 08, 2016 | 30.23 | 30.78 | 30.18 | 30.49 | 3,182,531 | +0.39(+1.28%) |
Jun 07, 2016 | 29.91 | 30.38 | 29.91 | 30.10 | 3,713,515 | +0.23(+0.75%) |
Jun 06, 2016 | 29.47 | 29.96 | 29.39 | 29.88 | 3,736,186 | +0.46(+1.57%) |
Jun 03, 2016 | 29.68 | 29.81 | 29.21 | 29.42 | 5,597,520 | -0.72(-2.40%) |
Jun 02, 2016 | 29.79 | 30.14 | 29.70 | 30.14 | 2,870,404 | +0.31(+1.04%) |
Jun 01, 2016 | 29.75 | 29.90 | 29.40 | 29.83 | 3,054,495 | -0.04(-0.14%) |
May 31, 2016 | 29.76 | 30.09 | 29.61 | 29.87 | 3,454,689 | +0.06(+0.22%) |
May 27, 2016 | 29.79 | 29.81 | 29.81 | 29.81 | 1,935,614 | +0.09(+0.29%) |
May 26, 2016 | 29.70 | 29.92 | 29.60 | 29.72 | 3,229,789 | +0.00(+0.00%) |
May 25, 2016 | 29.25 | 29.83 | 29.20 | 29.72 | 3,853,797 | +0.70(+2.40%) |
May 24, 2016 | 28.69 | 29.14 | 28.64 | 29.02 | 3,286,383 | +0.53(+1.84%) |
May 23, 2016 | 28.64 | 28.75 | 28.40 | 28.50 | 2,586,204 | -0.11(-0.37%) |
May 20, 2016 | 28.68 | 28.92 | 28.54 | 28.61 | 4,283,588 | +0.03(+0.09%) |
May 19, 2016 | 29.34 | 29.43 | 28.39 | 28.58 | 8,419,197 | -1.01(-3.42%) |
May 18, 2016 | 30.05 | 30.21 | 29.43 | 29.59 | 4,015,183 | -0.63(-2.07%) |
May 17, 2016 | 30.38 | 30.73 | 30.12 | 30.22 | 2,436,110 | -0.24(-0.79%) |
May 16, 2016 | 29.99 | 30.58 | 29.99 | 30.46 | 3,678,852 | +0.53(+1.77%) |
May 13, 2016 | 30.31 | 30.61 | 29.84 | 29.93 | 2,472,799 | -0.49(-1.60%) |
May 12, 2016 | 30.56 | 30.87 | 30.18 | 30.42 | 3,172,628 | -0.01(-0.02%) |
May 11, 2016 | 30.73 | 30.89 | 30.40 | 30.42 | 3,596,542 | -0.36(-1.16%) |
May 10, 2016 | 30.27 | 30.81 | 30.02 | 30.78 | 4,120,133 | +0.95(+3.17%) |
May 09, 2016 | 30.71 | 30.72 | 29.77 | 29.84 | 4,560,367 | +0.16(+0.54%) |
May 06, 2016 | 29.48 | 29.78 | 29.25 | 29.67 | 4,949,169 | -0.04(-0.13%) |
May 05, 2016 | 29.91 | 29.93 | 29.56 | 29.71 | 3,609,765 | -0.15(-0.50%) |
May 04, 2016 | 30.67 | 30.67 | 29.64 | 29.86 | 6,343,045 | -1.05(-3.40%) |
May 03, 2016 | 31.04 | 31.11 | 30.70 | 30.91 | 3,848,621 | -0.43(-1.38%) |
May 02, 2016 | 31.61 | 31.72 | 31.20 | 31.35 | 4,355,531 | -0.13(-0.41%) |
Apr 29, 2016 | 31.58 | 32.06 | 31.30 | 31.48 | 4,370,268 | -0.36(-1.12%) |
Apr 28, 2016 | 32.01 | 32.40 | 31.71 | 31.83 | 4,118,474 | -0.35(-1.08%) |
Apr 27, 2016 | 32.02 | 32.52 | 31.67 | 32.18 | 8,255,010 | +0.69(+2.21%) |
Apr 26, 2016 | 30.98 | 31.59 | 30.09 | 31.49 | 9,031,640 | +1.54(+5.14%) |
Apr 25, 2016 | 30.17 | 30.18 | 29.80 | 29.95 | 4,652,649 | -0.24(-0.78%) |
Apr 22, 2016 | 29.92 | 30.35 | 29.80 | 30.18 | 4,334,451 | +0.31(+1.04%) |
Apr 21, 2016 | 30.23 | 30.29 | 29.82 | 29.87 | 2,687,762 | -0.28(-0.92%) |
Apr 20, 2016 | 30.11 | 30.50 | 29.93 | 30.15 | 4,898,675 | +0.17(+0.55%) |
Apr 19, 2016 | 30.04 | 30.33 | 29.78 | 29.98 | 4,675,908 | +0.11(+0.36%) |
Apr 18, 2016 | 29.73 | 29.96 | 29.62 | 29.88 | 4,719,790 | +0.07(+0.25%) |
Apr 15, 2016 | 29.93 | 29.96 | 29.73 | 29.80 | 2,898,530 | -0.02(-0.05%) |
Apr 14, 2016 | 29.81 | 29.94 | 29.44 | 29.82 | 3,561,974 | +0.13(+0.45%) |
Apr 13, 2016 | 28.91 | 29.71 | 28.58 | 29.69 | 3,745,426 | +1.02(+3.56%) |
Apr 12, 2016 | 28.35 | 28.76 | 28.14 | 28.66 | 3,875,994 | +0.50(+1.76%) |
Apr 11, 2016 | 28.03 | 28.63 | 28.02 | 28.17 | 4,058,172 | +0.04(+0.13%) |
Apr 08, 2016 | 28.29 | 28.72 | 28.02 | 28.13 | 2,932,981 | +0.12(+0.44%) |
Apr 07, 2016 | 28.16 | 28.32 | 27.90 | 28.01 | 3,025,419 | -0.38(-1.35%) |
Apr 06, 2016 | 28.25 | 28.42 | 27.78 | 28.39 | 4,069,207 | +0.17(+0.59%) |
Apr 05, 2016 | 28.43 | 28.47 | 28.09 | 28.23 | 4,366,590 | -0.45(-1.57%) |
Apr 04, 2016 | 28.91 | 28.96 | 28.63 | 28.68 | 3,125,981 | -0.29(-1.00%) |
Apr 01, 2016 | 29.07 | 29.07 | 28.39 | 28.96 | 3,880,271 | -0.26(-0.88%) |
Mar 31, 2016 | 29.20 | 29.28 | 28.93 | 29.22 | 3,838,397 | +0.06(+0.22%) |
Mar 30, 2016 | 29.41 | 29.52 | 29.00 | 29.16 | 2,684,807 | -0.10(-0.35%) |
Mar 29, 2016 | 28.58 | 29.27 | 28.32 | 29.26 | 3,503,312 | +0.52(+1.82%) |
Mar 28, 2016 | 28.57 | 28.90 | 28.50 | 28.73 | 2,739,792 | +0.18(+0.62%) |
Mar 24, 2016 | 28.32 | 28.56 | 28.56 | 28.56 | 2,813,614 | -0.12(-0.43%) |
Mar 23, 2016 | 29.09 | 29.09 | 28.64 | 28.68 | 2,920,377 | -0.42(-1.43%) |
Mar 22, 2016 | 29.12 | 29.30 | 28.94 | 29.10 | 2,419,635 | -0.25(-0.86%) |
Mar 21, 2016 | 29.46 | 29.53 | 29.06 | 29.35 | 3,495,545 | -0.13(-0.45%) |
Mar 18, 2016 | 29.46 | 29.71 | 29.11 | 29.48 | 14,159,298 | +0.13(+0.44%) |
Mar 17, 2016 | 28.91 | 29.56 | 28.83 | 29.35 | 4,309,704 | +0.49(+1.70%) |
Mar 16, 2016 | 28.42 | 29.00 | 28.31 | 28.86 | 3,577,086 | +0.33(+1.14%) |
Mar 15, 2016 | 28.53 | 28.54 | 28.25 | 28.54 | 3,088,865 | -0.17(-0.58%) |
Mar 14, 2016 | 28.04 | 28.77 | 27.98 | 28.70 | 5,434,759 | +0.53(+1.88%) |
Mar 11, 2016 | 28.01 | 28.23 | 27.41 | 28.17 | 3,721,008 | +0.51(+1.83%) |
Mar 10, 2016 | 28.08 | 28.15 | 27.39 | 27.67 | 3,864,304 | -0.24(-0.84%) |
Mar 09, 2016 | 28.12 | 28.32 | 27.80 | 27.90 | 4,294,183 | -0.05(-0.19%) |
Mar 08, 2016 | 28.40 | 28.58 | 27.86 | 27.95 | 5,444,882 | -0.71(-2.48%) |
Mar 07, 2016 | 28.33 | 28.82 | 28.32 | 28.66 | 4,193,032 | +0.12(+0.43%) |
Mar 04, 2016 | 28.91 | 28.97 | 28.35 | 28.54 | 5,453,404 | -0.34(-1.18%) |
Mar 03, 2016 | 27.87 | 28.94 | 27.83 | 28.88 | 7,148,587 | +0.96(+3.42%) |
Mar 02, 2016 | 28.09 | 28.09 | 27.75 | 27.93 | 4,153,202 | -0.24(-0.83%) |
Mar 01, 2016 | 27.83 | 28.18 | 27.51 | 28.16 | 3,916,092 | +0.65(+2.35%) |
Feb 29, 2016 | 27.74 | 27.91 | 27.49 | 27.52 | 3,640,208 | -0.24(-0.87%) |
Feb 26, 2016 | 27.95 | 28.14 | 27.31 | 27.76 | 3,465,614 | +0.07(+0.25%) |
Feb 25, 2016 | 27.53 | 27.69 | 27.10 | 27.69 | 3,603,354 | +0.35(+1.27%) |
Feb 24, 2016 | 27.18 | 27.41 | 26.39 | 27.34 | 4,307,168 | -0.18(-0.64%) |
Feb 23, 2016 | 27.71 | 27.93 | 27.36 | 27.52 | 4,008,760 | -0.40(-1.42%) |
Feb 22, 2016 | 27.54 | 27.95 | 27.54 | 27.91 | 3,087,764 | +0.72(+2.63%) |
Feb 19, 2016 | 27.29 | 27.35 | 26.89 | 27.20 | 3,742,489 | -0.20(-0.74%) |
Feb 18, 2016 | 27.73 | 27.97 | 27.09 | 27.40 | 4,579,218 | -0.41(-1.48%) |
Feb 17, 2016 | 27.63 | 28.43 | 27.32 | 27.81 | 5,139,465 | +0.37(+1.34%) |
Feb 16, 2016 | 27.01 | 27.45 | 26.71 | 27.44 | 3,656,557 | +0.73(+2.72%) |
Feb 12, 2016 | 26.09 | 26.71 | 26.71 | 26.71 | 4,009,209 | +0.91(+3.54%) |
Feb 11, 2016 | 25.58 | 26.23 | 25.39 | 25.80 | 3,419,439 | -0.24(-0.90%) |
Feb 10, 2016 | 26.59 | 26.89 | 25.94 | 26.04 | 4,779,106 | -0.51(-1.91%) |
Feb 09, 2016 | 26.21 | 26.91 | 26.21 | 26.54 | 5,091,449 | -0.03(-0.10%) |
Feb 08, 2016 | 26.46 | 26.80 | 26.15 | 26.57 | 5,765,972 | -0.12(-0.44%) |
Feb 05, 2016 | 26.63 | 27.36 | 26.42 | 26.69 | 5,339,466 | +0.06(+0.22%) |
Feb 04, 2016 | 25.52 | 26.74 | 25.46 | 26.63 | 6,614,727 | +1.18(+4.62%) |
Feb 03, 2016 | 25.44 | 25.61 | 24.46 | 25.45 | 6,306,680 | +0.14(+0.55%) |
Feb 02, 2016 | 25.48 | 25.60 | 25.18 | 25.31 | 4,596,315 | -0.54(-2.08%) |
Feb 01, 2016 | 25.81 | 26.03 | 25.22 | 25.85 | 7,128,307 | -0.28(-1.08%) |
Jan 29, 2016 | 24.09 | 26.40 | 23.97 | 26.13 | 11,166,487 | +0.91(+3.61%) |
Jan 28, 2016 | 25.40 | 25.55 | 24.50 | 25.22 | 5,904,824 | +0.24(+0.96%) |
Jan 27, 2016 | 25.38 | 25.56 | 24.81 | 24.98 | 4,471,656 | -0.34(-1.35%) |
Jan 26, 2016 | 24.56 | 25.34 | 24.54 | 25.32 | 4,430,177 | +0.98(+4.03%) |
Jan 25, 2016 | 24.72 | 24.72 | 24.29 | 24.34 | 4,117,951 | -0.44(-1.76%) |
Jan 22, 2016 | 24.86 | 25.31 | 24.59 | 24.78 | 5,276,833 | +0.38(+1.57%) |
Jan 21, 2016 | 24.25 | 24.72 | 23.94 | 24.40 | 5,624,273 | +0.26(+1.06%) |
Jan 20, 2016 | 23.58 | 24.43 | 23.15 | 24.14 | 7,641,316 | +0.16(+0.67%) |
Jan 19, 2016 | 24.37 | 24.41 | 23.59 | 23.98 | 4,485,881 | -0.15(-0.62%) |
Jan 15, 2016 | 24.09 | 24.13 | 24.13 | 24.13 | 6,065,009 | -0.21(-0.87%) |
Jan 14, 2016 | 23.80 | 24.51 | 23.32 | 24.34 | 5,889,365 | +0.75(+3.18%) |
Jan 13, 2016 | 24.11 | 24.32 | 23.50 | 23.59 | 4,980,230 | -0.47(-1.97%) |
Jan 12, 2016 | 24.31 | 24.51 | 23.71 | 24.07 | 3,088,578 | -0.02(-0.09%) |
Jan 11, 2016 | 24.28 | 24.37 | 23.74 | 24.09 | 4,917,963 | +0.00(+0.00%) |
Jan 08, 2016 | 24.54 | 24.73 | 24.00 | 24.09 | 5,254,375 | -0.28(-1.14%) |
Jan 07, 2016 | 24.39 | 24.78 | 24.27 | 24.37 | 5,550,122 | -0.76(-3.03%) |
Jan 06, 2016 | 24.84 | 25.48 | 24.79 | 25.13 | 5,364,336 | +0.01(+0.02%) |
Jan 05, 2016 | 25.24 | 25.33 | 24.75 | 25.12 | 4,049,967 | +0.01(+0.02%) |
Jan 04, 2016 | 24.77 | 25.24 | 24.43 | 25.12 | 5,405,693 | -0.13(-0.51%) |
Dec 31, 2015 | 25.45 | 25.24 | 25.24 | 25.24 | 2,496,716 | -0.33(-1.29%) |
Dec 30, 2015 | 25.73 | 25.95 | 25.55 | 25.57 | 2,006,496 | -0.19(-0.74%) |
Dec 29, 2015 | 25.74 | 25.89 | 25.49 | 25.77 | 2,559,964 | +0.20(+0.79%) |
Dec 28, 2015 | 25.78 | 25.86 | 25.36 | 25.56 | 2,603,248 | -0.24(-0.93%) |
Dec 24, 2015 | 25.87 | 25.80 | 25.80 | 25.80 | 1,358,482 | -0.11(-0.41%) |
Dec 23, 2015 | 25.47 | 25.96 | 25.47 | 25.91 | 4,536,077 | +0.62(+2.44%) |
Dec 22, 2015 | 24.56 | 25.45 | 24.55 | 25.29 | 5,120,613 | +0.92(+3.76%) |
Dec 21, 2015 | 24.26 | 24.62 | 24.16 | 24.38 | 5,534,782 | +0.32(+1.35%) |
Dec 18, 2015 | 24.05 | 24.29 | 23.99 | 24.05 | 9,837,851 | -0.15(-0.62%) |
Dec 17, 2015 | 24.88 | 24.95 | 24.19 | 24.20 | 5,432,754 | -0.68(-2.74%) |
Dec 16, 2015 | 25.14 | 25.29 | 24.49 | 24.88 | 5,135,887 | -0.12(-0.48%) |
Dec 15, 2015 | 24.93 | 25.32 | 24.91 | 25.00 | 4,549,683 | +0.19(+0.78%) |
Dec 14, 2015 | 24.81 | 25.02 | 24.44 | 24.81 | 4,845,186 | +0.14(+0.55%) |
Dec 11, 2015 | 25.04 | 25.59 | 24.50 | 24.67 | 5,171,526 | -0.85(-3.33%) |
Dec 10, 2015 | 25.43 | 25.74 | 25.35 | 25.52 | 3,445,238 | +0.02(+0.08%) |
Dec 09, 2015 | 25.26 | 25.95 | 25.19 | 25.50 | 5,847,998 | +0.20(+0.80%) |
Dec 08, 2015 | 25.40 | 25.53 | 25.06 | 25.30 | 6,223,876 | -0.30(-1.16%) |
Dec 07, 2015 | 25.90 | 25.95 | 25.45 | 25.60 | 4,691,296 | -0.40(-1.53%) |
Dec 04, 2015 | 25.51 | 26.27 | 25.39 | 26.00 | 9,533,810 | +0.52(+2.03%) |
Dec 03, 2015 | 26.05 | 26.05 | 25.21 | 25.48 | 12,416,378 | -1.28(-4.80%) |
Dec 02, 2015 | 26.90 | 27.14 | 26.72 | 26.76 | 4,977,856 | -0.18(-0.66%) |